Mercados españoles abiertos en 2 hrs 12 min

SUMITOMO MET.MNG (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,20-0,60 (-2,01%)
Al cierre: 08:03AM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 jun 202229,2029,2029,2029,2029,2080
29 jun 202229,8029,8029,8029,8029,80-
28 jun 202229,8029,8029,8029,8029,80-
27 jun 202229,8030,4029,8030,4030,4080
24 jun 202229,0029,0029,0029,0029,00-
23 jun 202229,0029,0029,0029,0029,00-
22 jun 202232,2032,2032,2032,2032,20-
21 jun 202232,0032,0032,0032,0032,00-
20 jun 202231,6031,6031,6031,6031,60-
17 jun 202233,6033,6033,6033,6033,60-
16 jun 202234,4034,4034,4034,4034,40-
15 jun 202234,2034,2034,2034,2034,20-
14 jun 202235,2035,2035,2035,2035,20-
13 jun 202235,8035,8035,8035,8035,80-
10 jun 202236,6036,6036,6036,6036,60-
09 jun 202237,2037,2037,2037,2037,20-
08 jun 202238,2038,2038,2038,2038,20-
07 jun 202238,2038,2038,2038,2038,20-
06 jun 202238,4038,4038,4038,4038,40-
03 jun 202238,4038,4038,4038,4038,40-
02 jun 202237,4037,4037,4037,4037,40-
01 jun 202238,2038,2038,2038,2038,20-
31 may 202238,8038,8038,8038,8038,80-
30 may 202238,8038,8038,8038,8038,80-
27 may 202238,6038,6038,6038,6038,60-
26 may 202238,6038,8038,6038,8038,80-
25 may 202239,2039,2039,2039,2039,20-
24 may 202239,2039,2039,2039,2039,20-
23 may 202238,8038,8038,8038,8038,80-
20 may 202238,6038,6038,6038,6038,60-
19 may 202237,4037,4037,4037,4037,40-
18 may 202236,8036,8036,8036,8036,80-
17 may 202236,4036,4036,4036,4036,40-
16 may 202236,4036,4036,4036,4036,40-
13 may 202236,4036,4036,4036,4036,40-
12 may 202235,8035,8035,8035,8035,80-
11 may 202235,6035,6035,6035,6035,60-
10 may 202237,2037,2035,8035,8035,8050
09 may 202239,2039,2039,2039,2039,20-
06 may 202241,2041,2041,2041,2041,20-
05 may 202241,0041,0041,0041,0041,00-
04 may 202240,6040,6040,6040,6040,60-
03 may 202240,6040,6040,6040,6040,60-
02 may 202241,0041,0041,0041,0041,00-
29 abr 202240,2040,2040,2040,2040,20-
28 abr 202240,6040,6040,6040,6040,60-
27 abr 202240,0040,0040,0040,0040,00-
26 abr 202240,0040,0040,0040,0040,00-
25 abr 202244,0044,0044,0044,0044,00-
22 abr 202244,0044,0044,0044,0044,00-
21 abr 202245,4045,4045,4045,4045,40-
20 abr 202246,0046,0046,0046,0046,00-
19 abr 202247,0047,0047,0047,0047,00-
14 abr 202246,2046,2046,2046,2046,20-
13 abr 202244,8044,8044,8044,8044,80-
12 abr 202244,0044,0044,0044,0044,00-
11 abr 202245,6045,6045,6045,6045,60-
08 abr 202245,6045,6045,6045,6045,60-
07 abr 202245,6045,6045,6045,6045,60-
06 abr 202245,6045,6045,6045,6045,60-
05 abr 202245,8045,8045,8045,8045,80-
04 abr 202245,6045,6045,6045,6045,60-
01 abr 202244,8044,8044,8044,8044,80-
31 mar 202244,6044,6044,6044,6044,60-
30 mar 202244,2044,2044,2044,2044,20-
30 mar 2022188 Dividendo
29 mar 202246,0046,0046,0046,00-142,00-
28 mar 202245,8045,8045,8045,80-141,38-
25 mar 202248,0049,4048,0049,40-152,5075
24 mar 202247,2047,2047,2047,20-145,70-
23 mar 202245,8045,8045,8045,80-141,38-
22 mar 202244,8044,8044,8044,80-138,30-
21 mar 202246,0046,0046,0046,00-142,00-
18 mar 202244,8044,8044,8044,80-138,30-
17 mar 202243,8043,8043,8043,80-135,21-
16 mar 202242,2042,2042,2042,20-130,27-
15 mar 202241,2041,2041,2041,20-127,18-
14 mar 202245,8045,8045,8045,80-141,38-
11 mar 202246,6046,6046,6046,60-143,85-
10 mar 202246,8046,8046,8046,80-144,47-
09 mar 202246,8046,8046,8046,80-144,47-
08 mar 202247,2047,2047,2047,20-145,70-
07 mar 202249,6049,6049,6049,60-153,11-
04 mar 202247,0047,0047,0047,00-145,09-
03 mar 202247,8047,8047,8047,80-147,56-
02 mar 202245,8045,8045,8045,80-141,38-
01 mar 202244,2044,2044,2044,20-136,44-
28 feb 202243,6043,6043,6043,60-134,59-
25 feb 202241,8041,8041,8041,80-129,03-
24 feb 202243,0043,0043,0043,00-132,74-
23 feb 202241,4041,4041,4041,40-127,80-
22 feb 202241,0041,0041,0041,00-126,57-
21 feb 202241,2041,2041,2041,20-127,18-
18 feb 202241,0041,0041,0041,00-126,57-
17 feb 202240,2040,2040,2040,20-124,10-
16 feb 202240,4040,4040,4040,40-124,71-
15 feb 202241,8041,8041,8041,80-129,03-
14 feb 202242,6042,6042,6042,60-131,50-
11 feb 202241,0041,0041,0041,00-126,57-
10 feb 202241,2041,2041,2041,20-127,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...