Mercados españoles abiertos en 6 hrs 52 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0001 (+0,01%) Petróleo Brent
83,93 +0,26 (+0,31%) Bitcoin EUR
55.077,42 +630,77 (+1,16%)
Sumitomo Metal Mining Co Ltd (S19.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
| 30 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 29 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 26 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 25 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 24 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 23 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 22 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 19 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 18 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 17 abr 2024 | 31,20 | 31,20 | 31,00 | 31,00 | 31,00 | 200 |
| 16 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 15 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 12 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 11 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 10 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 09 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 08 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 05 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 04 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 03 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 02 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 28 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 28 mar 2024 | 63 Dividendo | |||||
| 27 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 26 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | 200 |
| 25 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -36,33 | - |
| 22 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -36,85 | - |
| 21 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -36,59 | - |
| 20 mar 2024 | 27,00 | 27,40 | 27,00 | 27,40 | -36,06 | 200 |
| 19 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 18 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 15 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 14 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -34,48 | - |
| 13 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -32,90 | - |
| 12 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -32,64 | - |
| 11 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -32,64 | - |
| 08 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -32,64 | - |
| 07 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -32,38 | - |
| 06 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -32,11 | - |
| 05 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -32,11 | - |
| 04 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -32,11 | - |
| 01 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -32,11 | - |
| 29 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -32,11 | - |
| 28 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -32,64 | - |
| 27 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -32,90 | - |
| 26 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -32,90 | - |
| 23 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -33,17 | - |
| 22 feb 2024 | 25,40 | 25,40 | 25,00 | 25,00 | -32,90 | 60 |
| 21 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 20 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 19 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -33,17 | - |
| 16 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -32,90 | - |
| 15 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -32,90 | - |
| 14 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -33,43 | - |
| 13 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -33,43 | - |
| 12 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -33,17 | - |
| 09 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -33,17 | - |
| 08 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -33,17 | - |
| 07 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -33,17 | - |
| 06 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -33,17 | - |
| 05 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 02 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | 200 |
| 01 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 31 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 30 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 29 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 26 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 25 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -33,69 | - |
| 24 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -33,43 | - |
| 23 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -33,43 | - |
| 22 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -33,43 | - |
| 19 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -33,43 | - |
| 18 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -33,43 | - |
| 17 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -33,96 | - |
| 16 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -34,48 | - |
| 15 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -35,27 | - |
| 12 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -35,27 | - |
| 11 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -35,27 | - |
| 10 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -35,27 | - |
| 09 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 08 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 05 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 04 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 03 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 02 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 29 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 28 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | -35,80 | - |
| 27 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 22 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 21 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 20 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 19 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 18 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 15 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | -35,54 | - |
| 14 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | -34,48 | - |
| 13 dic 2023 | 26,00 | 26,20 | 26,00 | 26,20 | -34,48 | 200 |
| 12 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -34,75 | - |
| 11 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -34,75 | - |
| 08 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -34,75 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.