Mercados españoles cerrados
S&P 500
5.348,09 -5,94 (-0,11%) Nasdaq
17.163,52 -24,38 (-0,14%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0894 +0,0020 (+0,19%) Petróleo Brent
79,84 +1,43 (+1,82%) Bitcoin EUR
65.222,69 -15,62 (-0,02%)
Sumitomo Electric Industries, Ltd. (SMTOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:40AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | 200 |
| 05 jun 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 04 jun 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 03 jun 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 31 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 30 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 29 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 28 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 24 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 23 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 22 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 21 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 20 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 17 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 16 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 15 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 14 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 13 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 10 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 09 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 08 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 07 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 06 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 03 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 02 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 01 may 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 30 abr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 29 abr 2024 | 15,43 | 15,43 | 15,26 | 15,26 | 15,26 | 400 |
| 26 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 25 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 24 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 23 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 22 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 19 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 18 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 17 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 16 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 15 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 12 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 11 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 10 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 09 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 08 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 05 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 04 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 03 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 02 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 01 abr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 28 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 28 mar 2024 | 52 Dividendo | |||||
| 27 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 26 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 25 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 22 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 21 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 20 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 19 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 18 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 15 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 14 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | - |
| 13 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -37,13 | 200 |
| 12 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 11 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 08 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 07 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 06 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 05 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 04 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 01 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 29 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 28 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 27 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 26 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 23 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 22 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 21 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 20 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 16 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 15 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | - |
| 14 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | -33,63 | 200 |
| 13 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 12 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 09 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 08 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 07 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 06 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 05 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 02 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 01 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 31 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 30 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 29 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 26 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 25 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 24 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 23 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 22 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 19 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 18 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| 17 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | -29,96 | - |
| *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.