S19.HA - Sumitomo Metal Mining Co Ltd
Hanover - Hanover Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 jun 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 08 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 07 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 06 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 05 jun 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 02 jun 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 30 may 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 29 may 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 26 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 25 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 24 may 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 19 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 18 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 17 may 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 16 may 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 15 may 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 12 may 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 11 may 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 10 may 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 09 may 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 08 may 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 05 may 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 04 may 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 03 may 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 02 may 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 28 abr 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 27 abr 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 26 abr 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 25 abr 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 24 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 21 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 20 abr 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 19 abr 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 18 abr 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 17 abr 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 14 abr 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 13 abr 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 12 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 05 abr 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 04 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 03 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 31 mar 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 30 mar 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 30 mar 2023 | 115 Dividendo | |||||
| 29 mar 2023 | 35,20 | 35,20 | 35,20 | 35,20 | -79,80 | - |
| 28 mar 2023 | 35,20 | 35,20 | 35,20 | 35,20 | -79,80 | - |
| 27 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | -78,44 | - |
| 24 mar 2023 | 34,20 | 34,20 | 34,20 | 34,20 | -77,53 | - |
| 23 mar 2023 | 34,00 | 34,00 | 34,00 | 34,00 | -77,08 | - |
| 22 mar 2023 | 33,60 | 33,60 | 33,60 | 33,60 | -76,17 | - |
| 21 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -75,72 | - |
| 20 mar 2023 | 33,60 | 33,60 | 33,60 | 33,60 | -76,17 | - |
| 17 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -75,72 | - |
| 16 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -75,72 | - |
| 15 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | -78,44 | - |
| 14 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | -78,44 | - |
| 13 mar 2023 | 34,80 | 34,80 | 34,80 | 34,80 | -78,89 | - |
| 10 mar 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
| 09 mar 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
| 08 mar 2023 | 35,20 | 35,20 | 35,20 | 35,20 | -79,80 | - |
| 07 mar 2023 | 36,40 | 36,40 | 36,40 | 36,40 | -82,52 | - |
| 06 mar 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
| 03 mar 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
| 02 mar 2023 | 35,80 | 35,80 | 35,80 | 35,80 | -81,16 | - |
| 01 mar 2023 | 35,80 | 35,80 | 35,80 | 35,80 | -81,16 | - |
| 28 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | -77,99 | - |
| 27 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
| 24 feb 2023 | 35,40 | 35,40 | 35,40 | 35,40 | -80,25 | - |
| 23 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
| 22 feb 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
| 21 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
| 20 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
| 17 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
| 16 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
| 15 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
| 14 feb 2023 | 35,80 | 35,80 | 35,80 | 35,80 | -81,16 | - |
| 13 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
| 10 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
| 09 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
| 08 feb 2023 | 36,40 | 36,40 | 36,40 | 36,40 | -82,52 | - |
| 07 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
| 06 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
| 03 feb 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
| 02 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
| 01 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
| 31 ene 2023 | 36,40 | 36,40 | 36,40 | 36,40 | -82,52 | - |
| 30 ene 2023 | 36,80 | 36,80 | 36,80 | 36,80 | -83,43 | - |
| 27 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | -83,88 | - |
| 26 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | -83,88 | - |
| 25 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | -83,88 | - |
| 24 ene 2023 | 36,80 | 36,80 | 36,80 | 36,80 | -83,43 | - |
| 23 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
| 20 ene 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
| 19 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.