S19.HA - Sumitomo Metal Mining Co Ltd

Hanover - Hanover Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202330,4030,4030,4030,4030,40-
08 jun 202330,0030,0030,0030,0030,00-
07 jun 202330,2030,2030,2030,2030,20-
06 jun 202330,2030,2030,2030,2030,20-
05 jun 202329,6029,6029,6029,6029,60-
02 jun 202329,0029,0029,0029,0029,00-
01 jun 2023------
31 may 202328,0028,0028,0028,0028,00-
30 may 202328,4028,4028,4028,4028,40-
29 may 202328,2028,2028,2028,2028,20-
26 may 202328,0028,0028,0028,0028,00-
25 may 202328,0028,0028,0028,0028,00-
24 may 202328,8028,8028,8028,8028,80-
23 may 2023------
22 may 202329,0029,0029,0029,0029,00-
19 may 202329,0029,0029,0029,0029,00-
18 may 202329,0029,0029,0029,0029,00-
17 may 202328,8028,8028,8028,8028,80-
16 may 202329,8029,8029,8029,8029,80-
15 may 202329,6029,6029,6029,6029,60-
12 may 202329,8029,8029,8029,8029,80-
11 may 202329,8029,8029,8029,8029,80-
10 may 202332,6032,6032,6032,6032,60-
09 may 202334,0034,0034,0034,0034,00-
08 may 202333,2033,2033,2033,2033,20-
05 may 202333,2033,2033,2033,2033,20-
04 may 202333,2033,2033,2033,2033,20-
03 may 202332,8032,8032,8032,8032,80-
02 may 202332,6032,6032,6032,6032,60-
28 abr 202333,2033,2033,2033,2033,20-
27 abr 202333,2033,2033,2033,2033,20-
26 abr 202333,4033,4033,4033,4033,40-
25 abr 202333,8033,8033,8033,8033,80-
24 abr 202335,0035,0035,0035,0035,00-
21 abr 202335,0035,0035,0035,0035,00-
20 abr 202335,2035,2035,2035,2035,20-
19 abr 202335,4035,4035,4035,4035,40-
18 abr 202334,6034,6034,6034,6034,60-
17 abr 202335,2035,2035,2035,2035,20-
14 abr 202335,4035,4035,4035,4035,40-
13 abr 202334,8034,8034,8034,8034,80-
12 abr 202335,0035,0035,0035,0035,00-
11 abr 2023------
06 abr 202334,6034,6034,6034,6034,60-
05 abr 202334,6034,6034,6034,6034,60-
04 abr 202335,0035,0035,0035,0035,00-
03 abr 202335,0035,0035,0035,0035,00-
31 mar 202334,2034,2034,2034,2034,20-
30 mar 202334,2034,2034,2034,2034,20-
30 mar 2023115 Dividendo
29 mar 202335,2035,2035,2035,20-79,80-
28 mar 202335,2035,2035,2035,20-79,80-
27 mar 202334,6034,6034,6034,60-78,44-
24 mar 202334,2034,2034,2034,20-77,53-
23 mar 202334,0034,0034,0034,00-77,08-
22 mar 202333,6033,6033,6033,60-76,17-
21 mar 202333,4033,4033,4033,40-75,72-
20 mar 202333,6033,6033,6033,60-76,17-
17 mar 202333,4033,4033,4033,40-75,72-
16 mar 202333,4033,4033,4033,40-75,72-
15 mar 202334,6034,6034,6034,60-78,44-
14 mar 202334,6034,6034,6034,60-78,44-
13 mar 202334,8034,8034,8034,80-78,89-
10 mar 202335,0035,0035,0035,00-79,35-
09 mar 202336,0036,0036,0036,00-81,61-
08 mar 202335,2035,2035,2035,20-79,80-
07 mar 202336,4036,4036,4036,40-82,52-
06 mar 202336,2036,2036,2036,20-82,07-
03 mar 202336,0036,0036,0036,00-81,61-
02 mar 202335,8035,8035,8035,80-81,16-
01 mar 202335,8035,8035,8035,80-81,16-
28 feb 202334,4034,4034,4034,40-77,99-
27 feb 202335,0035,0035,0035,00-79,35-
24 feb 202335,4035,4035,4035,40-80,25-
23 feb 202336,2036,2036,2036,20-82,07-
22 feb 202336,0036,0036,0036,00-81,61-
21 feb 202336,6036,6036,6036,60-82,97-
20 feb 202335,6035,6035,6035,60-80,71-
17 feb 202335,6035,6035,6035,60-80,71-
16 feb 202335,0035,0035,0035,00-79,35-
15 feb 202335,6035,6035,6035,60-80,71-
14 feb 202335,8035,8035,8035,80-81,16-
13 feb 202335,6035,6035,6035,60-80,71-
10 feb 202336,2036,2036,2036,20-82,07-
09 feb 202336,6036,6036,6036,60-82,97-
08 feb 202336,4036,4036,4036,40-82,52-
07 feb 202335,0035,0035,0035,00-79,35-
06 feb 202335,6035,6035,6035,60-80,71-
03 feb 202336,0036,0036,0036,00-81,61-
02 feb 202336,2036,2036,2036,20-82,07-
01 feb 202336,6036,6036,6036,60-82,97-
31 ene 202336,4036,4036,4036,40-82,52-
30 ene 202336,8036,8036,8036,80-83,43-
27 ene 202337,0037,0037,0037,00-83,88-
26 ene 202337,0037,0037,0037,00-83,88-
25 ene 202337,0037,0037,0037,00-83,88-
24 ene 202336,8036,8036,8036,80-83,43-
23 ene 202336,2036,2036,2036,20-82,07-
20 ene 202336,6036,6036,6036,60-82,97-
19 ene 202336,2036,2036,2036,20-82,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...