Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.703,81 -651,92 (-1,14%)
Sumitomo Mitsui Financial Group Inc (XMF.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 27 jun 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
| 26 jun 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 25 jun 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 24 jun 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
| 21 jun 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
| 20 jun 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
| 19 jun 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 18 jun 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
| 17 jun 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
| 14 jun 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 13 jun 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 12 jun 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 11 jun 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
| 10 jun 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 07 jun 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
| 06 jun 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 05 jun 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 04 jun 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
| 03 jun 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 31 may 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 30 may 2024 | 59,09 | 59,64 | 59,09 | 59,64 | 59,64 | 38 |
| 29 may 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 28 may 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
| 27 may 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
| 24 may 2024 | 57,41 | 57,42 | 57,41 | 57,42 | 57,42 | 100 |
| 23 may 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
| 22 may 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
| 21 may 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
| 20 may 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
| 17 may 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
| 16 may 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
| 15 may 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
| 14 may 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
| 13 may 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
| 10 may 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
| 09 may 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
| 08 may 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
| 07 may 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
| 06 may 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
| 03 may 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
| 02 may 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
| 30 abr 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 29 abr 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
| 26 abr 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
| 25 abr 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
| 24 abr 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
| 23 abr 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | - |
| 22 abr 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
| 19 abr 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
| 18 abr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 17 abr 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,72 | - |
| 16 abr 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
| 15 abr 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
| 12 abr 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
| 11 abr 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
| 10 abr 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
| 09 abr 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
| 08 abr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 05 abr 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
| 04 abr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
| 03 abr 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
| 02 abr 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
| 28 mar 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
| 28 mar 2024 | 135 Dividendo | |||||
| 27 mar 2024 | 55,08 | 55,08 | 55,08 | 55,08 | -79,92 | - |
| 26 mar 2024 | 54,22 | 54,22 | 54,22 | 54,22 | -78,67 | - |
| 25 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | -78,90 | - |
| 22 mar 2024 | 55,22 | 55,22 | 55,22 | 55,22 | -80,12 | - |
| 21 mar 2024 | 53,62 | 53,62 | 53,62 | 53,62 | -77,80 | - |
| 20 mar 2024 | 52,56 | 52,56 | 52,56 | 52,56 | -76,26 | - |
| 19 mar 2024 | 52,74 | 53,28 | 52,74 | 53,28 | -77,31 | 64 |
| 18 mar 2024 | 53,16 | 53,16 | 53,16 | 53,16 | -77,13 | - |
| 15 mar 2024 | 52,50 | 52,50 | 52,50 | 52,50 | -76,18 | - |
| 14 mar 2024 | 53,10 | 53,10 | 53,10 | 53,10 | -77,05 | - |
| 13 mar 2024 | 53,32 | 53,32 | 53,32 | 53,32 | -77,37 | - |
| 12 mar 2024 | 52,88 | 52,88 | 52,88 | 52,88 | -76,73 | - |
| 11 mar 2024 | 54,36 | 54,36 | 54,36 | 54,36 | -78,88 | - |
| 08 mar 2024 | 56,12 | 56,12 | 56,12 | 56,12 | -81,43 | - |
| 07 mar 2024 | 54,78 | 54,78 | 54,78 | 54,78 | -79,48 | - |
| 06 mar 2024 | 53,64 | 53,64 | 53,64 | 53,64 | -77,83 | - |
| 05 mar 2024 | 52,66 | 52,66 | 52,66 | 52,66 | -76,41 | - |
| 04 mar 2024 | 51,68 | 51,68 | 51,68 | 51,68 | -74,99 | - |
| 01 mar 2024 | 51,74 | 51,74 | 51,74 | 51,74 | -75,07 | - |
| 29 feb 2024 | 51,16 | 51,16 | 51,16 | 51,16 | -74,23 | - |
| 28 feb 2024 | 50,80 | 50,80 | 50,80 | 50,80 | -73,71 | - |
| 27 feb 2024 | 51,28 | 51,28 | 51,28 | 51,28 | -74,41 | - |
| 26 feb 2024 | 50,20 | 50,20 | 50,20 | 50,20 | -72,84 | - |
| 23 feb 2024 | 49,69 | 49,69 | 49,69 | 49,69 | -72,10 | - |
| 22 feb 2024 | 49,40 | 49,40 | 49,40 | 49,40 | -71,68 | - |
| 21 feb 2024 | 49,12 | 49,12 | 49,12 | 49,12 | -71,27 | - |
| 20 feb 2024 | 49,43 | 49,43 | 49,43 | 49,43 | -71,72 | - |
| 19 feb 2024 | 50,34 | 50,34 | 50,34 | 50,34 | -73,04 | - |
| 16 feb 2024 | 49,44 | 49,44 | 49,44 | 49,44 | -71,74 | - |
| 15 feb 2024 | 48,05 | 48,05 | 48,05 | 48,05 | -69,72 | - |
| 14 feb 2024 | 47,55 | 47,55 | 47,55 | 47,55 | -68,99 | - |
| 13 feb 2024 | 47,70 | 47,70 | 47,70 | 47,70 | -69,21 | - |
| 12 feb 2024 | 47,05 | 47,05 | 47,05 | 47,05 | -68,27 | - |
| 09 feb 2024 | 46,84 | 46,84 | 46,84 | 46,84 | -67,96 | - |
| 08 feb 2024 | 47,02 | 47,02 | 47,02 | 47,02 | -68,23 | - |
| *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.