Mercados españoles abiertos en 6 hrs 40 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
1,0730 +0,0002 (+0,02%) Petróleo Brent
83,91 +0,24 (+0,29%) Bitcoin EUR
55.093,57 +738,48 (+1,36%)
Sumitomo Mitsui Financial Group, Inc. (SMFG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11,44 | 11,47 | 11,40 | 11,44 | 11,44 | 414.021 |
| 01 may 2024 | 11,39 | 11,46 | 11,33 | 11,36 | 11,36 | 709.700 |
| 30 abr 2024 | 11,43 | 11,45 | 11,32 | 11,32 | 11,32 | 814.200 |
| 29 abr 2024 | 11,28 | 11,33 | 11,25 | 11,32 | 11,32 | 785.500 |
| 26 abr 2024 | 11,26 | 11,29 | 11,18 | 11,22 | 11,22 | 802.000 |
| 25 abr 2024 | 11,30 | 11,38 | 11,26 | 11,38 | 11,38 | 508.600 |
| 24 abr 2024 | 11,40 | 11,41 | 11,32 | 11,38 | 11,38 | 639.100 |
| 23 abr 2024 | 11,37 | 11,43 | 11,36 | 11,41 | 11,41 | 723.400 |
| 22 abr 2024 | 11,28 | 11,35 | 11,27 | 11,31 | 11,31 | 898.100 |
| 19 abr 2024 | 11,15 | 11,20 | 11,14 | 11,17 | 11,17 | 946.600 |
| 18 abr 2024 | 11,16 | 11,22 | 11,12 | 11,14 | 11,14 | 1.103.000 |
| 17 abr 2024 | 11,17 | 11,17 | 11,05 | 11,10 | 11,10 | 853.100 |
| 16 abr 2024 | 11,24 | 11,24 | 11,15 | 11,17 | 11,17 | 1.277.300 |
| 15 abr 2024 | 11,61 | 11,73 | 11,52 | 11,52 | 11,52 | 2.548.000 |
| 12 abr 2024 | 11,56 | 11,60 | 11,48 | 11,51 | 11,51 | 1.014.900 |
| 11 abr 2024 | 11,75 | 11,79 | 11,66 | 11,76 | 11,76 | 1.351.300 |
| 10 abr 2024 | 11,52 | 11,60 | 11,47 | 11,54 | 11,54 | 823.300 |
| 09 abr 2024 | 11,70 | 11,73 | 11,60 | 11,63 | 11,63 | 1.373.300 |
| 08 abr 2024 | 11,65 | 11,78 | 11,65 | 11,70 | 11,70 | 1.774.100 |
| 05 abr 2024 | 11,54 | 11,62 | 11,50 | 11,56 | 11,56 | 765.700 |
| 04 abr 2024 | 11,72 | 11,74 | 11,54 | 11,55 | 11,55 | 935.800 |
| 03 abr 2024 | 11,46 | 11,63 | 11,46 | 11,60 | 11,60 | 622.300 |
| 02 abr 2024 | 11,35 | 11,41 | 11,31 | 11,36 | 11,36 | 976.500 |
| 01 abr 2024 | 11,44 | 11,45 | 11,34 | 11,43 | 11,43 | 1.017.500 |
| 28 mar 2024 | 11,76 | 11,81 | 11,75 | 11,77 | 11,77 | 1.589.400 |
| 27 mar 2024 | 11,85 | 11,86 | 11,71 | 11,81 | 11,81 | 1.002.400 |
| 26 mar 2024 | 11,82 | 11,89 | 11,82 | 11,86 | 11,86 | 1.390.000 |
| 25 mar 2024 | 11,80 | 11,89 | 11,74 | 11,84 | 11,84 | 720.200 |
| 22 mar 2024 | 11,91 | 11,94 | 11,86 | 11,91 | 11,91 | 981.000 |
| 21 mar 2024 | 11,76 | 11,82 | 11,71 | 11,71 | 11,71 | 1.027.800 |
| 20 mar 2024 | 11,54 | 11,67 | 11,51 | 11,67 | 11,67 | 2.470.600 |
| 19 mar 2024 | 11,54 | 11,57 | 11,49 | 11,54 | 11,54 | 698.300 |
| 18 mar 2024 | 11,61 | 11,65 | 11,58 | 11,63 | 11,63 | 845.600 |
| 15 mar 2024 | 11,49 | 11,58 | 11,47 | 11,52 | 11,52 | 2.042.500 |
| 14 mar 2024 | 11,64 | 11,68 | 11,57 | 11,60 | 11,60 | 1.129.600 |
| 13 mar 2024 | 11,68 | 11,74 | 11,65 | 11,74 | 11,74 | 1.026.600 |
| 12 mar 2024 | 11,71 | 11,82 | 11,68 | 11,77 | 11,77 | 1.616.200 |
| 11 mar 2024 | 11,80 | 11,87 | 11,73 | 11,87 | 11,87 | 1.648.000 |
| 08 mar 2024 | 12,36 | 12,46 | 12,26 | 12,33 | 12,33 | 1.735.000 |
| 07 mar 2024 | 11,99 | 12,04 | 11,87 | 12,04 | 12,04 | 1.727.000 |
| 06 mar 2024 | 11,75 | 11,79 | 11,69 | 11,76 | 11,76 | 1.643.200 |
| 05 mar 2024 | 11,45 | 11,58 | 11,44 | 11,47 | 11,47 | 1.814.100 |
| 04 mar 2024 | 11,24 | 11,32 | 11,20 | 11,29 | 11,29 | 935.400 |
| 01 mar 2024 | 11,21 | 11,25 | 11,18 | 11,24 | 11,24 | 978.200 |
| 29 feb 2024 | 11,15 | 11,21 | 11,07 | 11,14 | 11,14 | 1.102.200 |
| 28 feb 2024 | 11,00 | 11,11 | 10,99 | 11,08 | 11,08 | 1.291.400 |
| 27 feb 2024 | 11,15 | 11,23 | 11,08 | 11,21 | 11,21 | 1.748.000 |
| 26 feb 2024 | 10,87 | 10,93 | 10,86 | 10,90 | 10,90 | 974.000 |
| 23 feb 2024 | 10,75 | 10,80 | 10,72 | 10,80 | 10,80 | 976.400 |
| 22 feb 2024 | 10,71 | 10,80 | 10,70 | 10,71 | 10,71 | 1.735.200 |
| 21 feb 2024 | 10,69 | 10,70 | 10,58 | 10,62 | 10,62 | 3.110.600 |
| 20 feb 2024 | 10,72 | 10,79 | 10,70 | 10,78 | 10,78 | 1.443.700 |
| 16 feb 2024 | 10,58 | 10,69 | 10,58 | 10,67 | 10,67 | 1.138.000 |
| 15 feb 2024 | 10,32 | 10,41 | 10,32 | 10,39 | 10,39 | 705.600 |
| 14 feb 2024 | 10,26 | 10,32 | 10,24 | 10,32 | 10,32 | 1.228.500 |
| 13 feb 2024 | 10,22 | 10,25 | 10,17 | 10,20 | 10,20 | 1.145.600 |
| 12 feb 2024 | 10,21 | 10,32 | 10,21 | 10,27 | 10,27 | 1.083.000 |
| 09 feb 2024 | 10,16 | 10,21 | 10,14 | 10,20 | 10,20 | 830.700 |
| 08 feb 2024 | 10,18 | 10,18 | 10,10 | 10,14 | 10,14 | 1.100.000 |
| 07 feb 2024 | 10,36 | 10,41 | 10,34 | 10,41 | 10,41 | 1.196.600 |
| 06 feb 2024 | 10,32 | 10,35 | 10,27 | 10,28 | 10,28 | 1.211.000 |
| 05 feb 2024 | 10,42 | 10,46 | 10,36 | 10,43 | 10,43 | 2.364.200 |
| 02 feb 2024 | 10,34 | 10,43 | 10,32 | 10,42 | 10,42 | 9.624.700 |
| 01 feb 2024 | 10,42 | 10,54 | 10,31 | 10,42 | 10,42 | 1.909.400 |
| 31 ene 2024 | 10,40 | 10,44 | 10,24 | 10,29 | 10,29 | 2.005.800 |
| 30 ene 2024 | 10,19 | 10,26 | 10,15 | 10,25 | 10,25 | 989.300 |
| 29 ene 2024 | 10,20 | 10,22 | 10,12 | 10,19 | 10,19 | 1.175.000 |
| 26 ene 2024 | 10,08 | 10,15 | 10,05 | 10,12 | 10,12 | 1.320.400 |
| 25 ene 2024 | 10,34 | 10,38 | 10,24 | 10,30 | 10,30 | 1.706.200 |
| 24 ene 2024 | 10,45 | 10,47 | 10,37 | 10,40 | 10,40 | 1.752.600 |
| 23 ene 2024 | 9,94 | 9,96 | 9,90 | 9,96 | 9,96 | 864.300 |
| 22 ene 2024 | 9,91 | 9,99 | 9,90 | 9,95 | 9,95 | 1.606.800 |
| 19 ene 2024 | 9,74 | 9,83 | 9,72 | 9,83 | 9,83 | 1.757.000 |
| 18 ene 2024 | 9,76 | 9,83 | 9,71 | 9,76 | 9,76 | 1.921.500 |
| 17 ene 2024 | 9,74 | 9,79 | 9,69 | 9,75 | 9,75 | 1.415.500 |
| 16 ene 2024 | 9,81 | 9,85 | 9,78 | 9,85 | 9,85 | 1.397.700 |
| 12 ene 2024 | 9,84 | 9,89 | 9,80 | 9,81 | 9,81 | 1.553.900 |
| 11 ene 2024 | 9,85 | 9,88 | 9,81 | 9,85 | 9,85 | 1.424.400 |
| 10 ene 2024 | 9,81 | 9,82 | 9,77 | 9,79 | 9,79 | 1.474.600 |
| 09 ene 2024 | 9,84 | 9,86 | 9,76 | 9,76 | 9,76 | 1.105.300 |
| 08 ene 2024 | 9,90 | 9,97 | 9,86 | 9,96 | 9,96 | 1.489.600 |
| 05 ene 2024 | 9,83 | 9,99 | 9,82 | 9,90 | 9,90 | 2.040.300 |
| 04 ene 2024 | 9,60 | 9,70 | 9,60 | 9,64 | 9,64 | 1.053.700 |
| 03 ene 2024 | 9,59 | 9,63 | 9,57 | 9,60 | 9,60 | 1.236.600 |
| 02 ene 2024 | 9,62 | 9,66 | 9,58 | 9,64 | 9,64 | 1.170.100 |
| 29 dic 2023 | 9,64 | 9,70 | 9,64 | 9,68 | 9,68 | 1.228.200 |
| 28 dic 2023 | 9,60 | 9,69 | 9,60 | 9,63 | 9,63 | 1.267.200 |
| 27 dic 2023 | 9,52 | 9,56 | 9,51 | 9,52 | 9,52 | 1.250.400 |
| 26 dic 2023 | 9,45 | 9,49 | 9,43 | 9,48 | 9,48 | 1.105.200 |
| 22 dic 2023 | 9,55 | 9,59 | 9,50 | 9,54 | 9,54 | 3.181.300 |
| 21 dic 2023 | 9,29 | 9,35 | 9,23 | 9,30 | 9,30 | 6.919.300 |
| 20 dic 2023 | 9,24 | 9,29 | 9,16 | 9,16 | 9,16 | 4.369.000 |
| 19 dic 2023 | 9,22 | 9,27 | 9,20 | 9,24 | 9,24 | 2.523.500 |
| 18 dic 2023 | 9,28 | 9,28 | 9,20 | 9,24 | 9,24 | 2.275.000 |
| 15 dic 2023 | 9,51 | 9,54 | 9,32 | 9,34 | 9,34 | 5.679.100 |
| 14 dic 2023 | 9,83 | 10,06 | 9,81 | 9,98 | 9,98 | 3.719.600 |
| 13 dic 2023 | 10,05 | 10,18 | 10,02 | 10,13 | 10,13 | 2.101.500 |
| 12 dic 2023 | 9,95 | 10,02 | 9,91 | 10,02 | 10,02 | 1.572.200 |
| 11 dic 2023 | 10,02 | 10,08 | 9,90 | 9,97 | 9,97 | 1.260.800 |
| 08 dic 2023 | 9,97 | 10,06 | 9,95 | 10,06 | 10,06 | 1.545.600 |
| *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.