Mercados españoles cerrados en 4 hrs 55 min

Sumitomo Chemical Co Ltd (SMM.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9600-0,0200 (-1,01%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,96001,96001,96001,96001,960053
07 may 20241,98001,98001,98001,98001,9800-
06 may 20242,00002,00002,00002,00002,0000-
03 may 20242,02002,02002,02002,02002,0200-
02 may 20242,00002,00002,00002,00002,0000-
30 abr 20242,00002,00002,00002,00002,0000-
29 abr 20242,14002,14002,14002,14002,1400-
26 abr 20242,08002,08002,08002,08002,0800-
25 abr 20242,08002,08002,08002,08002,0800-
24 abr 20242,12002,12002,12002,12002,1200-
23 abr 20242,14002,14002,14002,14002,1400-
22 abr 20242,14002,14002,14002,14002,1400-
19 abr 20242,06002,06002,06002,06002,0600-
18 abr 20242,08002,08002,08002,08002,0800-
17 abr 20242,06002,06002,06002,06002,0600-
16 abr 20242,10002,10002,10002,10002,1000-
15 abr 20242,14002,14002,14002,14002,1400-
12 abr 20242,12002,12002,12002,12002,1200-
11 abr 20242,10002,10002,10002,10002,1000-
10 abr 20242,10002,10002,10002,10002,1000-
09 abr 20242,04002,04002,04002,04002,0400-
08 abr 20242,10002,10002,10002,10002,1000-
05 abr 20242,12002,12002,12002,12002,1200-
04 abr 20242,08002,08002,08002,08002,0800-
03 abr 20242,08002,08002,08002,08002,0800-
02 abr 20242,08002,08002,08002,08002,0800-
28 mar 20242,00002,00002,00002,00002,0000-
28 mar 20243 Dividendo
27 mar 20242,04002,04002,04002,0400-0,9600-
26 mar 20242,02002,02002,02002,0200-0,9506-
25 mar 20242,02002,02002,02002,0200-0,9506-
22 mar 20242,06002,06002,06002,0600-0,9694-
21 mar 20242,06002,06002,06002,0600-0,9694-
20 mar 20242,02002,02002,02002,0200-0,9506-
19 mar 20242,00002,00002,00002,0000-0,9412-
18 mar 20242,02002,02002,02002,0200-0,9506-
15 mar 20242,02002,02002,02002,0200-0,9506-
14 mar 20242,00002,00002,00002,0000-0,9412-
13 mar 20241,92001,92001,92001,9200-0,9035-
12 mar 20241,90001,90001,90001,9000-0,8941-
11 mar 20241,88001,88001,88001,8800-0,8847-
08 mar 20241,90001,90001,90001,9000-0,8941-
07 mar 20241,88001,88001,88001,8800-0,8847-
06 mar 20241,87001,87001,87001,8700-0,8800-
05 mar 20241,84001,84001,84001,8400-0,8659-
04 mar 20241,84001,84001,84001,8400-0,8659-
01 mar 20241,84001,84001,84001,8400-0,8659-
29 feb 20241,85001,85001,85001,8500-0,8706-
28 feb 20241,89001,89001,89001,8900-0,8894-
27 feb 20241,83001,83001,83001,8300-0,8612-
26 feb 20241,87001,87001,87001,8700-0,8800-
23 feb 20241,91001,91001,91001,9100-0,8988-
22 feb 20241,90001,90001,90001,9000-0,8941-
21 feb 20241,89001,89001,89001,8900-0,8894-
20 feb 20241,90001,90001,90001,9000-0,8941-
19 feb 20241,92001,92001,92001,9200-0,9035-
16 feb 20241,90001,90001,90001,9000-0,8941-
15 feb 20241,83001,83001,83001,8300-0,8612-
14 feb 20241,83001,83001,83001,8300-0,8612-
13 feb 20241,87001,87001,87001,8700-0,8800-
12 feb 20241,87001,87001,87001,8700-0,8800-
09 feb 20241,86001,86001,86001,8600-0,8753-
08 feb 20241,86001,86001,86001,8600-0,8753-
07 feb 20241,90001,90001,90001,9000-0,8941-
06 feb 20241,86001,86001,86001,8600-0,8753-
05 feb 20241,89001,89001,89001,8900-0,8894-
02 feb 20242,06002,06002,06002,0600-0,9694-
01 feb 20242,08002,08002,08002,0800-0,9788-
31 ene 20242,16002,16002,16002,1600-1,0165-
30 ene 20242,12002,12002,12002,1200-0,9976-
29 ene 20242,10002,10002,10002,1000-0,9882-
26 ene 20242,12002,12002,12002,1200-0,9976-
25 ene 20242,10002,10002,10002,1000-0,9882-
24 ene 20242,08002,08002,08002,0800-0,9788-
23 ene 20242,06002,06002,06002,0600-0,9694-
22 ene 20242,08002,08002,08002,0800-0,9788-
19 ene 20242,06002,06002,06002,0600-0,9694-
18 ene 20242,10002,10002,10002,1000-0,9882-
17 ene 20242,16002,16002,16002,1600-1,0165-
16 ene 20242,20002,20002,20002,2000-1,0353-
15 ene 20242,22002,22002,22002,2200-1,0447-
12 ene 20242,22002,22002,22002,2200-1,0447-
11 ene 20242,24002,24002,24002,2400-1,0541-
10 ene 20242,26002,26002,26002,2600-1,0635-
09 ene 20242,26002,26002,26002,2600-1,0635-
08 ene 20242,26002,26002,26002,2600-1,0635-
05 ene 20242,22002,22002,22002,2200-1,0447-
04 ene 20242,22002,22002,22002,2200-1,0447-
03 ene 20242,20002,20002,20002,2000-1,0353-
02 ene 20242,20002,20002,20002,2000-1,0353-
29 dic 20232,18002,18002,18002,1800-1,0259-
28 dic 20232,16002,16002,16002,1600-1,0165-
27 dic 20232,16002,16002,16002,1600-1,0165-
22 dic 20232,12002,12002,12002,1200-0,9976-
21 dic 20232,10002,10002,10002,1000-0,9882-
20 dic 20232,10002,10002,10002,1000-0,9882-
19 dic 20232,08002,08002,08002,0800-0,9788-
18 dic 20232,08002,08002,08002,0800-0,9788-
15 dic 20232,12002,12002,12002,1200-0,997653
14 dic 20232,14002,14002,14002,1400-1,0071-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...