Italia markets open in 6 hours 19 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.734,38 -188,65 (-0,48%) EUR/USD
1,0918 +0,0012 (+0,11%) Bitcoin EUR
63.201,90 +1.278,32 (+2,06%) CMC Crypto 200
1.439,66 -28,27 (-1,93%)
Sumitomo Electric Industries Ltd (SMO.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 600 |
| 31 mag 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 30 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 29 mag 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 28 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 27 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 24 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 23 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 22 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 21 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 20 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 17 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 16 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 15 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 14 mag 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 13 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 10 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 09 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 08 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 07 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 06 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 03 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 02 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 30 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 29 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 26 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 25 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 24 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 23 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 22 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 19 apr 2024 | 14,30 | 14,40 | 14,30 | 14,40 | 14,40 | 600 |
| 18 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 17 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 16 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 15 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 12 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 11 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 10 apr 2024 | 14,50 | 14,50 | 14,40 | 14,40 | 14,40 | 550 |
| 09 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 08 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 05 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 04 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 03 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 02 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 20 |
| 28 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 28 mar 2024 | 37 Dividendo | |||||
| 27 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -22,50 | - |
| 26 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -22,34 | - |
| 25 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -22,19 | - |
| 22 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -22,19 | - |
| 21 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -21,88 | - |
| 20 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -21,88 | - |
| 19 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -21,88 | - |
| 18 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -21,88 | - |
| 15 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | -21,57 | - |
| 14 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -21,26 | - |
| 13 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -21,26 | - |
| 12 mar 2024 | 13,60 | 14,00 | 13,60 | 14,00 | -21,72 | 230 |
| 11 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -20,95 | - |
| 08 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -21,41 | - |
| 07 mar 2024 | 13,80 | 14,40 | 13,80 | 14,40 | -22,34 | 367 |
| 06 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -21,26 | - |
| 05 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -20,95 | - |
| 04 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -20,64 | - |
| 01 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -20,95 | - |
| 29 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -21,10 | - |
| 28 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -21,10 | - |
| 27 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -20,95 | - |
| 26 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -20,79 | - |
| 23 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -20,79 | - |
| 22 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -20,64 | - |
| 21 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | -20,48 | - |
| 20 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -20,33 | - |
| 19 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | -20,48 | - |
| 16 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -20,33 | - |
| 15 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -20,02 | - |
| 14 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -19,71 | - |
| 13 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -20,33 | - |
| 12 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -19,86 | - |
| 09 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -19,86 | - |
| 08 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -19,86 | - |
| 07 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -19,86 | - |
| 06 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -19,71 | - |
| 05 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -19,86 | - |
| 02 feb 2024 | 11,90 | 12,20 | 11,90 | 12,20 | -18,93 | 250 |
| 01 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | -18,78 | - |
| 31 gen 2024 | 11,90 | 12,20 | 11,90 | 12,10 | -18,78 | 799 |
| 30 gen 2024 | 11,80 | 11,80 | 11,80 | 11,80 | -18,31 | - |
| 29 gen 2024 | 11,90 | 11,90 | 11,90 | 11,90 | -18,47 | - |
| 26 gen 2024 | 11,80 | 11,80 | 11,80 | 11,80 | -18,31 | - |
| 25 gen 2024 | 11,90 | 11,90 | 11,90 | 11,90 | -18,47 | - |
| 24 gen 2024 | 11,80 | 11,80 | 11,80 | 11,80 | -18,31 | - |
| 23 gen 2024 | 11,80 | 11,80 | 11,80 | 11,80 | -18,31 | - |
| 22 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | -18,16 | - |
| 19 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | -18,16 | - |
| 18 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | -18,16 | - |
| 17 gen 2024 | 11,80 | 11,80 | 11,80 | 11,80 | -18,31 | - |
| 16 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | -18,16 | - |
| 15 gen 2024 | 11,90 | 11,90 | 11,90 | 11,90 | -18,47 | - |
| 12 gen 2024 | 11,90 | 11,90 | 11,90 | 11,90 | -18,47 | - |
| *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.