Mercados españoles cerrados

Sumitomo Metal Mining Co Ltd (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,00-0,60 (-2,26%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202326,0026,0026,0026,0026,0080
03 oct 202326,6026,6026,6026,6026,60-
02 oct 202327,2027,2027,2027,2027,20-
29 sept 202327,4027,4027,4027,4027,40-
28 sept 202327,8027,8027,8027,8027,80-
28 sept 202327 Dividendo
27 sept 202328,4028,4028,4028,401,40-
26 sept 202328,4028,4028,4028,401,40-
25 sept 202328,6028,6028,6028,601,41-
22 sept 202328,8028,8028,8028,801,42-
21 sept 202329,4029,4029,4029,401,45-
20 sept 202329,2029,2029,2029,201,44-
19 sept 202329,6029,6029,6029,601,46-
18 sept 202329,0029,0029,0029,001,43-
15 sept 202329,2029,2029,2029,201,44-
14 sept 202329,2029,2029,2029,201,44-
13 sept 202328,6028,6028,6028,601,41-
12 sept 202328,4028,4028,4028,401,40-
11 sept 202328,0028,0028,0028,001,38-
08 sept 202327,8027,8027,8027,801,37-
07 sept 202328,4028,4028,4028,401,40-
06 sept 202329,2029,2029,2029,201,44-
05 sept 202329,0029,0029,0029,001,43-
04 sept 202329,2029,2029,2029,201,44-
01 sept 202328,6028,6028,6028,601,41-
31 ago 202328,0028,0028,0028,001,38-
30 ago 202328,2028,2028,2028,201,39-
29 ago 202328,4028,4028,4028,401,40-
28 ago 202328,2028,2028,2028,201,39-
25 ago 202328,0028,0028,0028,001,38-
24 ago 202328,2028,2028,2028,201,39-
23 ago 202328,2028,2028,2028,201,39-
22 ago 202327,0027,0027,0027,001,33-
21 ago 202326,8026,8026,8026,801,32-
18 ago 202326,6026,6026,6026,601,31-
17 ago 202326,6026,6026,6026,601,31-
16 ago 202326,8026,8026,8026,801,32-
15 ago 202327,6027,6027,6027,601,36-
14 ago 202328,2028,2028,2028,201,39-
11 ago 202328,2028,2028,2028,201,39-
10 ago 202328,6028,6028,6028,601,41-
09 ago 202328,6028,6028,6028,601,41-
08 ago 202330,0030,0030,0030,001,48-
07 ago 2023------
04 ago 202330,0030,0030,0030,001,48-
03 ago 202330,0030,0030,0030,001,48-
02 ago 202330,6030,6030,6030,601,51-
01 ago 202331,0031,0031,0031,001,53-
31 jul 202331,0031,0031,0031,001,53-
28 jul 202331,4031,4031,4031,401,55-
27 jul 202331,0031,0031,0031,001,53-
26 jul 202331,0031,0031,0031,001,53-
25 jul 202331,0031,0031,0031,001,53-
24 jul 202329,8029,8029,8029,801,47-
21 jul 202329,8029,8029,8029,801,47-
20 jul 202329,8029,8029,8029,801,47-
19 jul 202330,0030,0030,0030,001,48-
18 jul 202330,0030,0030,0030,001,48-
17 jul 202330,4030,4030,4030,401,50-
14 jul 202330,6030,6030,6030,601,51-
13 jul 202330,4030,4030,4030,401,50-
12 jul 202330,0030,0030,0030,001,48-
11 jul 202329,8029,8029,8029,801,47-
10 jul 202328,8028,8028,8028,801,42-
07 jul 202328,8028,8028,8028,801,42-
06 jul 202329,4029,4029,4029,401,45-
05 jul 202329,8029,8029,8029,801,47-
04 jul 202329,6029,6029,6029,601,46-
03 jul 202329,2029,2029,2029,201,44-
30 jun 202330,0030,0030,0030,001,48-
29 jun 202329,0029,0029,0029,001,43-
28 jun 202329,2029,2029,2029,201,44-
27 jun 202328,8028,8028,8028,801,42-
26 jun 202328,8028,8028,8028,801,42-
23 jun 202328,8028,8028,8028,801,42-
22 jun 202330,0030,0030,0030,001,48-
21 jun 202330,2030,2030,2030,201,49-
20 jun 202330,0030,0030,0030,001,48-
19 jun 202330,6030,6030,6030,601,51-
16 jun 202331,8031,8031,8031,801,57-
15 jun 202331,6031,6031,6031,601,56-
14 jun 202332,0032,0032,0032,001,58-
13 jun 202330,4030,4030,4030,401,50-
12 jun 2023------
09 jun 202330,4030,4030,4030,401,50-
08 jun 202330,0030,0030,0030,001,48-
07 jun 202330,2030,2030,2030,201,49-
06 jun 202330,2030,2030,2030,201,49-
05 jun 202329,6029,6029,6029,601,46-
02 jun 202329,0029,0029,0029,001,43-
01 jun 2023------
31 may 202328,0028,0028,0028,001,38-
30 may 202328,4028,4028,4028,401,40-
29 may 202328,2028,2028,2028,201,39-
26 may 202328,0028,0028,0028,001,38-
25 may 202328,0028,0028,0028,001,38-
24 may 202328,8028,8028,8028,801,42-
23 may 2023------
22 may 202329,0029,0029,0029,001,43-
19 may 202329,0029,0029,0029,001,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...