Italia markets closed

Sumitomo Chemical Co Ltd (SMM.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,08000,0000 (0,00%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,08002,08002,08002,08002,0800-
25 apr 20242,08002,08002,08002,08002,0800-
24 apr 20242,12002,12002,12002,12002,1200-
23 apr 20242,14002,14002,14002,14002,1400-
22 apr 20242,14002,14002,14002,14002,1400-
19 apr 20242,06002,06002,06002,06002,0600-
18 apr 20242,08002,08002,08002,08002,0800-
17 apr 20242,06002,06002,06002,06002,0600-
16 apr 20242,10002,10002,10002,10002,1000-
15 apr 20242,14002,14002,14002,14002,1400-
12 apr 20242,12002,12002,12002,12002,1200-
11 apr 20242,10002,10002,10002,10002,1000-
10 apr 20242,10002,10002,10002,10002,1000-
09 apr 20242,04002,04002,04002,04002,0400-
08 apr 20242,10002,10002,10002,10002,1000-
05 apr 20242,12002,12002,12002,12002,1200-
04 apr 20242,08002,08002,08002,08002,0800-
03 apr 20242,08002,08002,08002,08002,0800-
02 apr 20242,08002,08002,08002,08002,0800-
28 mar 20242,00002,00002,00002,00002,0000-
28 mar 20243 Dividendo
27 mar 20242,04002,04002,04002,0400-0,9600-
26 mar 20242,02002,02002,02002,0200-0,9506-
25 mar 20242,02002,02002,02002,0200-0,9506-
22 mar 20242,06002,06002,06002,0600-0,9694-
21 mar 20242,06002,06002,06002,0600-0,9694-
20 mar 20242,02002,02002,02002,0200-0,9506-
19 mar 20242,00002,00002,00002,0000-0,9412-
18 mar 20242,02002,02002,02002,0200-0,9506-
15 mar 20242,02002,02002,02002,0200-0,9506-
14 mar 20242,00002,00002,00002,0000-0,9412-
13 mar 20241,92001,92001,92001,9200-0,9035-
12 mar 20241,90001,90001,90001,9000-0,8941-
11 mar 20241,88001,88001,88001,8800-0,8847-
08 mar 20241,90001,90001,90001,9000-0,8941-
07 mar 20241,88001,88001,88001,8800-0,8847-
06 mar 20241,87001,87001,87001,8700-0,8800-
05 mar 20241,84001,84001,84001,8400-0,8659-
04 mar 20241,84001,84001,84001,8400-0,8659-
01 mar 20241,84001,84001,84001,8400-0,8659-
29 feb 20241,85001,85001,85001,8500-0,8706-
28 feb 20241,89001,89001,89001,8900-0,8894-
27 feb 20241,83001,83001,83001,8300-0,8612-
26 feb 20241,87001,87001,87001,8700-0,8800-
23 feb 20241,91001,91001,91001,9100-0,8988-
22 feb 20241,90001,90001,90001,9000-0,8941-
21 feb 20241,89001,89001,89001,8900-0,8894-
20 feb 20241,90001,90001,90001,9000-0,8941-
19 feb 20241,92001,92001,92001,9200-0,9035-
16 feb 20241,90001,90001,90001,9000-0,8941-
15 feb 20241,83001,83001,83001,8300-0,8612-
14 feb 20241,83001,83001,83001,8300-0,8612-
13 feb 20241,87001,87001,87001,8700-0,8800-
12 feb 20241,87001,87001,87001,8700-0,8800-
09 feb 20241,86001,86001,86001,8600-0,8753-
08 feb 20241,86001,86001,86001,8600-0,8753-
07 feb 20241,90001,90001,90001,9000-0,8941-
06 feb 20241,86001,86001,86001,8600-0,8753-
05 feb 20241,89001,89001,89001,8900-0,8894-
02 feb 20242,06002,06002,06002,0600-0,9694-
01 feb 20242,08002,08002,08002,0800-0,9788-
31 gen 20242,16002,16002,16002,1600-1,0165-
30 gen 20242,12002,12002,12002,1200-0,9976-
29 gen 20242,10002,10002,10002,1000-0,9882-
26 gen 20242,12002,12002,12002,1200-0,9976-
25 gen 20242,10002,10002,10002,1000-0,9882-
24 gen 20242,08002,08002,08002,0800-0,9788-
23 gen 20242,06002,06002,06002,0600-0,9694-
22 gen 20242,08002,08002,08002,0800-0,9788-
19 gen 20242,06002,06002,06002,0600-0,9694-
18 gen 20242,10002,10002,10002,1000-0,9882-
17 gen 20242,16002,16002,16002,1600-1,0165-
16 gen 20242,20002,20002,20002,2000-1,0353-
15 gen 20242,22002,22002,22002,2200-1,0447-
12 gen 20242,22002,22002,22002,2200-1,0447-
11 gen 20242,24002,24002,24002,2400-1,0541-
10 gen 20242,26002,26002,26002,2600-1,0635-
09 gen 20242,26002,26002,26002,2600-1,0635-
08 gen 20242,26002,26002,26002,2600-1,0635-
05 gen 20242,22002,22002,22002,2200-1,0447-
04 gen 20242,22002,22002,22002,2200-1,0447-
03 gen 20242,20002,20002,20002,2000-1,0353-
02 gen 20242,20002,20002,20002,2000-1,0353-
29 dic 20232,18002,18002,18002,1800-1,0259-
28 dic 20232,16002,16002,16002,1600-1,0165-
27 dic 20232,16002,16002,16002,1600-1,0165-
22 dic 20232,12002,12002,12002,1200-0,9976-
21 dic 20232,10002,10002,10002,1000-0,9882-
20 dic 20232,10002,10002,10002,1000-0,9882-
19 dic 20232,08002,08002,08002,0800-0,9788-
18 dic 20232,08002,08002,08002,0800-0,9788-
15 dic 20232,12002,12002,12002,1200-0,997653
14 dic 20232,14002,14002,14002,1400-1,0071-
13 dic 20232,14002,14002,14002,1400-1,0071-
12 dic 20232,20002,20002,20002,2000-1,0353-
11 dic 20232,28002,28002,28002,2800-1,0729-
08 dic 20232,32002,32002,32002,3200-1,0918-
07 dic 20232,38002,38002,38002,3800-1,1200-
06 dic 20232,34002,34002,34002,3400-1,1012-
05 dic 20232,30002,30002,30002,3000-1,0824-
*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...