Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
11.027,20 -91,70 (-0,82%) Euro Stoxx 50
4.913,71 -22,26 (-0,45%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,25 +0,24 (+0,28%) Oro
2.309,50 -21,30 (-0,91%) Bitcoin EUR
57.898,10 +539,18 (+0,94%)
Sumitomo Mitsui Financial Group, Inc. (XMF.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:31AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | 50 |
| 25 jun 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 24 jun 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
| 21 jun 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
| 20 jun 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
| 19 jun 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
| 18 jun 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 17 jun 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
| 14 jun 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
| 13 jun 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
| 12 jun 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
| 11 jun 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 10 jun 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | 50 |
| 07 jun 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
| 06 jun 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 05 jun 2024 | 58,60 | 58,61 | 58,60 | 58,61 | 58,61 | 90 |
| 04 jun 2024 | 59,91 | 60,47 | 59,91 | 60,47 | 60,47 | 10 |
| 03 jun 2024 | 60,27 | 61,40 | 60,27 | 61,40 | 61,40 | 40 |
| 31 may 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
| 30 may 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
| 29 may 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 28 may 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
| 27 may 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
| 24 may 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
| 23 may 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
| 22 may 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
| 21 may 2024 | 57,13 | 59,09 | 57,13 | 59,09 | 59,09 | 50 |
| 20 may 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
| 17 may 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
| 16 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 15 may 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
| 14 may 2024 | 53,29 | 53,90 | 53,29 | 53,90 | 53,90 | 180 |
| 13 may 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
| 10 may 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
| 09 may 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
| 08 may 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
| 07 may 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
| 06 may 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
| 03 may 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
| 02 may 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
| 30 abr 2024 | 52,82 | 52,82 | 52,79 | 52,79 | 52,79 | - |
| 29 abr 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
| 26 abr 2024 | 51,70 | 53,02 | 51,70 | 52,50 | 52,50 | 200 |
| 25 abr 2024 | 51,98 | 51,98 | 51,91 | 51,91 | 51,91 | 200 |
| 24 abr 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
| 23 abr 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
| 22 abr 2024 | 51,89 | 52,08 | 51,89 | 52,08 | 52,08 | 57 |
| 19 abr 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
| 18 abr 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
| 17 abr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
| 16 abr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 15 abr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
| 12 abr 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
| 11 abr 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
| 10 abr 2024 | 52,85 | 52,85 | 52,82 | 52,82 | 52,82 | 65 |
| 09 abr 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 08 abr 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
| 05 abr 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
| 04 abr 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
| 03 abr 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
| 02 abr 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | 140 |
| 28 mar 2024 | 53,18 | 53,50 | 53,18 | 53,50 | 53,50 | 326 |
| 28 mar 2024 | 135 Dividendo | |||||
| 27 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | -80,62 | - |
| 26 mar 2024 | 53,62 | 53,62 | 53,62 | 53,62 | -79,49 | - |
| 25 mar 2024 | 56,00 | 56,00 | 56,00 | 56,00 | -83,02 | 500 |
| 22 mar 2024 | 54,70 | 56,00 | 54,70 | 56,00 | -83,02 | 340 |
| 21 mar 2024 | 53,18 | 55,36 | 53,18 | 55,36 | -82,07 | 190 |
| 20 mar 2024 | 51,92 | 51,98 | 51,92 | 51,98 | -77,06 | - |
| 19 mar 2024 | 52,32 | 52,32 | 52,32 | 52,32 | -77,57 | - |
| 18 mar 2024 | 52,68 | 52,68 | 52,68 | 52,68 | -78,10 | - |
| 15 mar 2024 | 51,98 | 53,30 | 51,98 | 53,30 | -79,02 | 100 |
| 14 mar 2024 | 52,46 | 52,46 | 52,46 | 52,46 | -77,77 | - |
| 13 mar 2024 | 52,70 | 52,70 | 52,70 | 52,70 | -78,13 | - |
| 12 mar 2024 | 52,48 | 52,48 | 52,48 | 52,48 | -77,80 | - |
| 11 mar 2024 | 53,78 | 55,44 | 53,78 | 55,44 | -82,19 | 200 |
| 08 mar 2024 | 55,48 | 55,48 | 55,48 | 55,48 | -82,25 | - |
| 07 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | -80,62 | - |
| 06 mar 2024 | 53,22 | 53,22 | 53,22 | 53,22 | -78,90 | - |
| 05 mar 2024 | 52,06 | 52,06 | 52,06 | 52,06 | -77,18 | - |
| 04 mar 2024 | 51,12 | 52,64 | 51,12 | 52,62 | -78,01 | 194 |
| 01 mar 2024 | 51,24 | 51,24 | 51,12 | 51,12 | -75,79 | 75 |
| 29 feb 2024 | 50,68 | 50,68 | 50,68 | 50,68 | -75,13 | - |
| 28 feb 2024 | 50,22 | 50,22 | 50,22 | 50,22 | -74,45 | - |
| 27 feb 2024 | 50,74 | 50,74 | 50,74 | 50,74 | -75,22 | - |
| 26 feb 2024 | 49,62 | 50,92 | 49,62 | 50,92 | -75,49 | 65 |
| 23 feb 2024 | 50,90 | 50,90 | 50,90 | 50,90 | -75,46 | - |
| 22 feb 2024 | 50,26 | 50,90 | 50,26 | 50,90 | -75,46 | 5283 |
| 21 feb 2024 | 48,59 | 48,59 | 48,59 | 48,59 | -72,04 | - |
| 20 feb 2024 | 49,08 | 49,08 | 49,08 | 49,08 | -72,76 | - |
| 19 feb 2024 | 49,85 | 49,85 | 49,85 | 49,85 | -73,90 | - |
| 16 feb 2024 | 48,60 | 48,60 | 48,60 | 48,60 | -72,05 | 120 |
| 15 feb 2024 | 47,53 | 47,53 | 47,53 | 47,53 | -70,46 | - |
| 14 feb 2024 | 47,13 | 47,13 | 47,13 | 47,13 | -69,87 | - |
| 13 feb 2024 | 47,02 | 47,02 | 47,02 | 47,02 | -69,71 | - |
| 12 feb 2024 | 46,29 | 46,29 | 46,29 | 46,29 | -68,63 | - |
| 09 feb 2024 | 46,32 | 46,32 | 46,32 | 46,32 | -68,67 | - |
| 08 feb 2024 | 46,56 | 46,56 | 46,56 | 46,56 | -69,03 | - |
| 07 feb 2024 | 47,54 | 47,54 | 47,54 | 47,54 | -70,48 | - |
| 06 feb 2024 | 47,11 | 47,11 | 47,11 | 47,11 | -69,84 | - |
| *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.