Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.639,11 +465,96 (+1,19%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.647,71 +383,54 (+0,67%)
Sumitomo Corporation (SSUMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:38AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 600 |
| 24 jun 2024 | 24,29 | 24,40 | 24,29 | 24,32 | 24,32 | 8400 |
| 21 jun 2024 | 24,09 | 24,39 | 24,09 | 24,39 | 24,39 | 300 |
| 20 jun 2024 | 24,09 | 24,25 | 24,09 | 24,21 | 24,21 | 4600 |
| 18 jun 2024 | 24,50 | 24,65 | 24,13 | 24,63 | 24,63 | 7000 |
| 17 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 200 |
| 14 jun 2024 | 25,00 | 25,52 | 25,00 | 25,38 | 25,38 | 2200 |
| 13 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 300 |
| 12 jun 2024 | 25,66 | 25,81 | 25,66 | 25,80 | 25,80 | 4000 |
| 11 jun 2024 | 26,59 | 26,59 | 25,87 | 25,87 | 25,87 | 2100 |
| 10 jun 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 07 jun 2024 | 25,60 | 25,70 | 25,60 | 25,60 | 25,60 | 10.300 |
| 06 jun 2024 | 25,60 | 25,62 | 25,59 | 25,59 | 25,59 | 6500 |
| 05 jun 2024 | 25,62 | 25,76 | 25,62 | 25,70 | 25,70 | 7600 |
| 04 jun 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 600 |
| 03 jun 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 31 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 300 |
| 30 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 200 |
| 29 may 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 1800 |
| 28 may 2024 | 26,22 | 26,30 | 26,05 | 26,05 | 26,05 | 1500 |
| 24 may 2024 | 26,28 | 26,28 | 26,22 | 26,22 | 26,22 | 6100 |
| 23 may 2024 | 26,00 | 26,26 | 26,00 | 26,26 | 26,26 | 500 |
| 22 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 1000 |
| 21 may 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 10.100 |
| 20 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 600 |
| 17 may 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 2200 |
| 16 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 300 |
| 15 may 2024 | 27,20 | 27,20 | 26,24 | 26,24 | 26,24 | 700 |
| 14 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 5500 |
| 13 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 900 |
| 10 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 200 |
| 09 may 2024 | 27,00 | 27,54 | 26,78 | 26,84 | 26,84 | 5300 |
| 08 may 2024 | 27,11 | 27,11 | 27,08 | 27,08 | 27,08 | 2100 |
| 07 may 2024 | 27,22 | 27,68 | 27,22 | 27,68 | 27,68 | 2400 |
| 06 may 2024 | 28,90 | 28,90 | 28,05 | 28,31 | 28,31 | 6400 |
| 03 may 2024 | 28,50 | 28,50 | 27,93 | 27,93 | 27,93 | 7900 |
| 02 may 2024 | 27,79 | 28,13 | 27,79 | 27,97 | 27,97 | 2000 |
| 01 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | 200 |
| 30 abr 2024 | 26,64 | 26,65 | 26,19 | 26,65 | 26,65 | 1300 |
| 29 abr 2024 | 25,00 | 26,65 | 25,00 | 26,59 | 26,59 | 1800 |
| 26 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | 700 |
| 25 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 24 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 400 |
| 23 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 500 |
| 22 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 19 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 18 abr 2024 | 23,96 | 24,30 | 23,96 | 24,30 | 24,30 | 600 |
| 17 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 16 abr 2024 | 24,41 | 24,41 | 24,16 | 24,16 | 24,16 | 600 |
| 15 abr 2024 | 25,02 | 25,09 | 25,00 | 25,00 | 25,00 | 2300 |
| 12 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 11 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 10 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | 1000 |
| 09 abr 2024 | 24,65 | 25,02 | 24,65 | 24,76 | 24,76 | 1500 |
| 08 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | 400 |
| 05 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 04 abr 2024 | 24,25 | 24,65 | 24,10 | 24,65 | 24,65 | 1300 |
| 03 abr 2024 | 24,24 | 24,24 | 24,11 | 24,11 | 24,11 | 1300 |
| 02 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 01 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 700 |
| 28 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 28 mar 2024 | 0.413 Dividendo | |||||
| 27 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | - |
| 26 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | 200 |
| 25 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | 400 |
| 22 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,91 | - |
| 21 mar 2024 | 24,00 | 24,50 | 24,00 | 24,32 | 23,91 | 500 |
| 20 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | - |
| 19 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | 500 |
| 18 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,88 | - |
| 15 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,88 | 500 |
| 14 mar 2024 | 23,14 | 23,14 | 23,00 | 23,00 | 22,61 | 1800 |
| 13 mar 2024 | 22,49 | 22,90 | 22,49 | 22,90 | 22,51 | 500 |
| 12 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,53 | - |
| 11 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,53 | - |
| 08 mar 2024 | 24,73 | 24,73 | 23,94 | 23,94 | 23,53 | 1800 |
| 07 mar 2024 | 24,20 | 24,36 | 24,20 | 24,36 | 23,95 | 7500 |
| 06 mar 2024 | 23,40 | 24,31 | 23,40 | 24,31 | 23,90 | 2200 |
| 05 mar 2024 | 24,00 | 24,00 | 23,50 | 23,50 | 23,10 | 400 |
| 04 mar 2024 | 23,69 | 23,80 | 23,51 | 23,53 | 23,13 | 3800 |
| 01 mar 2024 | 23,05 | 24,00 | 23,05 | 23,69 | 23,29 | 2700 |
| 29 feb 2024 | 23,75 | 23,75 | 23,44 | 23,44 | 23,04 | 3400 |
| 28 feb 2024 | 23,54 | 23,75 | 23,50 | 23,50 | 23,10 | 700 |
| 27 feb 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,59 | 2500 |
| 26 feb 2024 | 24,21 | 24,51 | 24,11 | 24,20 | 23,79 | 4200 |
| 23 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | 300 |
| 22 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,44 | 1100 |
| 21 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,21 | 200 |
| 20 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,64 | 9200 |
| 16 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,64 | - |
| 15 feb 2024 | 22,52 | 23,03 | 22,52 | 23,03 | 22,64 | 400 |
| 14 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,02 | - |
| 13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,02 | 300 |
| 12 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,48 | 200 |
| 09 feb 2024 | 21,70 | 22,25 | 21,60 | 21,76 | 21,39 | 800 |
| 08 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | 9600 |
| 07 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
| 06 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
| 05 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
| 02 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | 200 |
| *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.