Italia markets open in 3 hours 54 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.199,10 +19,64 (+0,05%) EUR/USD
1,0789 -0,0005 (-0,04%) Bitcoin EUR
57.902,58 +1.343,44 (+2,38%) CMC Crypto 200
1.288,16 +27,96 (+2,22%)
Sumitomo Chemical Company, Limited (SOMMF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:23AM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 10 mag 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 100 |
| 09 mag 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 08 mag 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 07 mag 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 06 mag 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 03 mag 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 02 mag 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 01 mag 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 30 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 29 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 26 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 25 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 24 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 23 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 22 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 19 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 18 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 17 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 16 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 15 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 12 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 11 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 10 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 09 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 1.575 |
| 08 apr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 05 apr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 04 apr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 03 apr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 02 apr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 01 apr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 953 |
| 28 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 47.233 |
| 28 mar 2024 | 3 Dividendo | |||||
| 27 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -0,8000 | 10.000 |
| 26 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 25 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 22 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 21 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 20 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 19 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 18 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 15 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 14 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 13 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 12 mar 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | 3.590 |
| 11 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 08 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 07 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 06 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 05 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 04 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | 2.000 |
| 01 mar 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 29 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 28 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 27 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 26 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | 4.736 |
| 23 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 22 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 21 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | 689 |
| 20 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | -0,7753 | - |
| 16 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | -0,7753 | 1.487 |
| 15 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 14 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 13 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 12 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 09 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 08 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 07 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 06 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 05 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 02 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | 100 |
| 01 feb 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 31 gen 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 30 gen 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 29 gen 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 26 gen 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 25 gen 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 24 gen 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | 664 |
| 23 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 22 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 19 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 18 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 17 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | - |
| 16 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | -0,8909 | 10.772 |
| 12 gen 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | -0,8633 | 1.492 |
| 11 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 10 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 09 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 08 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 05 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 04 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 03 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 02 gen 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 29 dic 2023 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | -0,9193 | - |
| 28 dic 2023 | 2,4000 | 2,5280 | 2,4000 | 2,5280 | -0,9193 | 5.569 |
| 27 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -0,8073 | - |
| 26 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -0,8073 | 3.000 |
| 22 dic 2023 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | -0,8087 | - |
| 21 dic 2023 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | -0,8087 | - |
| 20 dic 2023 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | -0,8087 | - |
| *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.