Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.591,75 +199,56 (+0,31%)
Sumitomo Metal Mining Co., Ltd. (S19.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:10AM CEST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 23 mag 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 22 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 21 mag 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 20 mag 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 17 mag 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 16 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 15 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 14 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 13 mag 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 10 mag 2024 | 28,80 | 29,40 | 28,80 | 29,40 | 29,40 | 100 |
| 09 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 08 mag 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 07 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 06 mag 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 03 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 02 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 30 apr 2024 | 31,20 | 32,40 | 31,20 | 32,40 | 32,40 | 8 |
| 29 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 26 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 25 apr 2024 | 29,60 | 30,20 | 29,60 | 30,20 | 30,20 | 170 |
| 24 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 23 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 22 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 19 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 18 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 17 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 16 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 15 apr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 12 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 11 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 10 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 09 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 08 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 05 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 04 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 03 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 02 apr 2024 | 28,60 | 28,80 | 28,60 | 28,60 | 28,60 | 80 |
| 28 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 28 mar 2024 | 63 Dividendo | |||||
| 27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 26 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 22 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -38,26 | 100 |
| 21 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -37,99 | - |
| 20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 19 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 15 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 14 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -35,77 | - |
| 13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
| 11 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 08 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
| 06 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 05 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 04 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -33,00 | - |
| 01 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 29 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | -32,72 | - |
| 28 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 27 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 26 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
| 23 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 22 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 21 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 20 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
| 19 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 16 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 15 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 14 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 12 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 09 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 08 feb 2024 | 24,40 | 25,60 | 24,40 | 25,60 | -35,49 | 56 |
| 07 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 06 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 02 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 31 gen 2024 | 25,00 | 25,20 | 25,00 | 25,20 | -34,94 | - |
| 30 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 29 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
| 26 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 25 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
| 24 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 23 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 22 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 19 gen 2024 | 24,60 | 24,80 | 24,60 | 24,80 | -34,38 | 50 |
| 18 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 17 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 16 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | 100 |
| 15 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 12 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 11 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 10 gen 2024 | 26,40 | 27,00 | 26,40 | 26,40 | -36,60 | 260 |
| 09 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 08 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 05 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 04 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.