Mercados españoles abiertos en 8 hrs 32 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.487,90 +433,80 (+1,14%) Dólar/Euro
1,0855 +0,0020 (+0,18%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.544,69 +80,30 (+0,13%)
Sumitomo Bakelite Company Limited (SZ8.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 30 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 29 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 28 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 27 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 24 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 23 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 22 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 21 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 20 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 17 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 16 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 15 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 14 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 13 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 10 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 09 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 08 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 07 may 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 06 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 03 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 02 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 30 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 29 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 26 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 25 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 24 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 23 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 22 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 19 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 18 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 17 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 16 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 15 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 12 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 11 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 180 |
| 10 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 180 |
| 09 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 08 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 05 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 04 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 03 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 02 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 28 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 28 mar 2024 | 2:1 Split de acciones | |||||
| 27 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | -12,25 | - |
| 26 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | -12,29 | - |
| 25 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | -12,29 | - |
| 22 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | -12,29 | - |
| 21 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | -12,29 | - |
| 20 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | -11,96 | - |
| 19 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | -12,07 | - |
| 18 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | -12,07 | - |
| 15 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -11,92 | - |
| 14 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -11,92 | - |
| 13 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -11,92 | - |
| 12 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -11,92 | - |
| 11 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | -12,14 | - |
| 08 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | -12,14 | - |
| 07 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | -12,14 | - |
| 06 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | -12,03 | - |
| 05 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | -12,03 | - |
| 04 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -11,92 | - |
| 01 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -11,92 | - |
| 29 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | -11,59 | - |
| 28 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | -11,59 | - |
| 27 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | -11,37 | - |
| 26 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | -11,37 | - |
| 23 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | -11,26 | - |
| 22 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | -11,26 | - |
| 21 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | -10,93 | - |
| 20 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | -10,93 | - |
| 19 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | -10,93 | - |
| 16 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | -11,15 | - |
| 15 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | -10,82 | - |
| 14 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | -10,33 | - |
| 13 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -10,59 | - |
| 12 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | -10,20 | - |
| 09 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | -10,20 | - |
| 08 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -10,29 | - |
| 07 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | -10,24 | 180 |
| 06 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -10,46 | 20 |
| 05 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -10,55 | - |
| 02 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | -10,06 | - |
| 01 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | -10,11 | - |
| 31 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | -10,06 | - |
| 30 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | -10,20 | - |
| 29 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | -10,15 | - |
| 26 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | -10,06 | - |
| 25 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | -10,33 | - |
| 24 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -10,29 | - |
| 23 ene 2024 | 23,50 | 23,50 | 23,50 | 23,50 | -10,37 | - |
| 22 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -10,46 | - |
| 19 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -10,46 | - |
| 18 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -10,29 | - |
| 17 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -10,46 | - |
| 16 ene 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -10,55 | - |
| 15 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | -10,15 | - |
| 12 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | -10,15 | - |
| *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.