Mercados españoles cerrados
S&P 500
5.269,82 -37,19 (-0,70%) Nasdaq
16.741,50 -60,05 (-0,36%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,06 -0,84 (-1,03%) Bitcoin EUR
62.015,16 -2.263,80 (-3,52%)
Sumitomo Chemical Company, Limited (SOMMF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:05AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1500 |
| 22 may 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
| 21 may 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
| 20 may 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2227 |
| 17 may 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
| 16 may 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
| 15 may 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
| 14 may 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 18.209 |
| 13 may 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 10 may 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 100 |
| 09 may 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 08 may 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 07 may 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 06 may 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 03 may 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 02 may 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 01 may 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 30 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 29 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 26 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 25 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 24 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 23 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 22 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 19 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 18 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 17 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 16 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 15 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 12 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 11 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 10 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 09 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 1575 |
| 08 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 05 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 04 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 03 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 02 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 01 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 953 |
| 28 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 47.233 |
| 28 mar 2024 | 3 Dividendo | |||||
| 27 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -0,8000 | 10.000 |
| 26 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 25 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 22 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 21 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 20 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 19 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 18 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 15 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 14 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 13 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 12 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | 3590 |
| 11 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 08 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 07 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 06 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 05 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 04 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | 2000 |
| 01 mar 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 29 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 28 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 27 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 26 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | 4736 |
| 23 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 22 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 21 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | 689 |
| 20 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | -0,7753 | - |
| 16 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | -0,7753 | 1487 |
| 15 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 14 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 13 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 12 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 09 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 08 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 07 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 06 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 05 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 02 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | 100 |
| 01 feb 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 31 ene 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 30 ene 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 29 ene 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 26 ene 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 25 ene 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 24 ene 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | 664 |
| 23 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 22 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 19 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 18 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 17 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 16 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | 10.772 |
| 12 ene 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | -0,8633 | 1492 |
| 11 ene 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 10 ene 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 09 ene 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 08 ene 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 05 ene 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 04 ene 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 03 ene 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| *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.