Italia markets open in 1 hour 51 minutes

Sumitomo Corporation (SSUMF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,72-0,09 (-0,51%)
Alla chiusura: 03:19PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202317,8317,9117,7217,7217,721.400
07 feb 202317,8117,8117,8117,8117,81-
06 feb 202317,8117,8117,8117,8117,81-
03 feb 202317,8117,8117,8117,8117,815.100
02 feb 202317,8117,8117,8117,8117,81-
01 feb 202317,8117,8117,8117,8117,813.700
31 gen 202317,8617,8617,8617,8617,861.000
30 gen 202317,8517,8517,8517,8517,85-
27 gen 202317,8517,8517,8517,8517,85-
26 gen 202317,8517,8517,8517,8517,85-
25 gen 202317,8517,8517,8517,8517,85-
24 gen 202317,8517,8517,8517,8517,852.500
23 gen 202317,8517,8517,8517,8517,851.900
20 gen 202317,4217,4217,4217,4217,42-
19 gen 202317,4217,4217,4217,4217,42300
18 gen 202317,6217,6217,6217,6217,6215.700
17 gen 202317,2217,2617,1817,2617,262.300
13 gen 202316,3016,3016,3016,3016,30-
12 gen 202316,3016,3016,3016,3016,30-
11 gen 202316,3016,3016,3016,3016,30-
10 gen 202316,3016,3016,3016,3016,30-
09 gen 202316,3016,3016,3016,3016,30300
06 gen 202316,2516,2516,2516,2516,25400
05 gen 202316,4516,4516,4516,4516,45-
04 gen 202316,4516,4716,4516,4516,458.000
03 gen 202316,3116,3116,3116,3116,31-
30 dic 202216,3116,3116,3116,3116,31-
29 dic 202216,3116,3116,3116,3116,31-
28 dic 202216,3116,3116,3116,3116,31700
27 dic 202216,6816,6816,6816,6816,68-
23 dic 202216,6816,6816,6816,6816,68-
22 dic 202216,6816,6816,6816,6816,68-
21 dic 202216,6816,6816,6816,6816,68500
20 dic 202216,1216,1216,1216,1216,12-
19 dic 202216,1516,3416,1216,1216,122.000
16 dic 202216,1416,1416,1416,1416,14200
15 dic 202216,7016,7016,7016,7016,70100
14 dic 202216,3516,3516,3516,3516,35-
13 dic 202216,3516,3516,3516,3516,35-
12 dic 202216,3516,3516,3516,3516,35500
09 dic 202216,4016,4016,4016,4016,40300
08 dic 202215,9915,9915,9915,9915,99-
07 dic 202215,9915,9915,9915,9915,99-
06 dic 202215,9915,9915,9915,9915,99-
05 dic 202216,1616,1615,9915,9915,99400
02 dic 202215,9316,2515,9316,2516,25700
01 dic 202215,7315,7315,7315,7315,73-
30 nov 202215,7315,7315,7315,7315,73-
29 nov 202215,7315,7315,7315,7315,73-
28 nov 202215,7315,7315,7315,7315,73-
25 nov 202215,7315,7315,7315,7315,73-
23 nov 202215,7315,7315,7315,7315,731.700
22 nov 202215,9015,9015,9015,9015,90400
21 nov 202215,4215,4215,4215,4215,42-
18 nov 202215,4215,4215,4215,4215,421.500
17 nov 202215,6615,6615,6615,6615,66-
16 nov 202215,6615,6615,6615,6615,66200
15 nov 202215,6615,6615,6615,6615,66-
14 nov 202215,6615,6615,6615,6615,66-
11 nov 202215,6615,6615,6615,6615,66-
10 nov 202215,5315,6615,5315,6615,66800
09 nov 202213,7713,7713,7713,7713,77-
08 nov 202213,7713,7713,7713,7713,77500
07 nov 202213,7713,7713,7713,7713,77-
04 nov 202214,5914,5913,7713,7713,77500
03 nov 202213,2513,2513,2513,2513,25-
02 nov 202213,2513,2513,2513,2513,25400
01 nov 202212,5212,5212,5212,5212,52-
31 ott 202212,5212,5312,5212,5212,521.100
28 ott 202212,7412,7712,7412,7712,77200
27 ott 202212,7712,7712,7712,7712,77600
26 ott 202212,7712,7712,7712,7712,77-
25 ott 202212,7712,7712,7712,7712,77-
24 ott 202212,7712,7712,7712,7712,771.800
21 ott 202212,8812,8812,7912,7912,79800
20 ott 202212,4612,4612,4612,4612,46-
19 ott 202212,4612,4612,4612,4612,46600
18 ott 202212,5912,6412,4612,4612,462.400
17 ott 202212,8912,8912,8912,8912,899.400
14 ott 202212,8912,8912,8912,8912,892.100
13 ott 202212,7012,7112,7012,7112,71400
12 ott 202212,8312,8312,8312,8312,8312.000
11 ott 202212,8312,8312,8312,8312,83-
10 ott 202212,9112,9112,8312,8312,83500
07 ott 202212,4912,4912,4912,4912,49-
06 ott 202212,4912,4912,4912,4912,49-
05 ott 202212,4912,4912,4912,4912,49-
04 ott 202212,4912,4912,4912,4912,49-
03 ott 202212,4912,4912,4912,4912,49-
30 set 202212,4912,4912,4912,4912,49-
29 set 202212,4912,4912,4912,4912,49200
29 set 20220.312 Dividendo
28 set 202212,8512,8512,8512,8512,54-
27 set 202212,8512,8512,8512,8512,542.000
26 set 202213,2013,2012,8212,8212,513.700
23 set 202213,6513,6513,6513,6513,32-
22 set 202213,6513,6513,6513,6513,3211.500
21 set 202213,5913,5913,5913,5913,26700
20 set 202213,5913,5913,5913,5913,2614.100
19 set 202213,5113,5913,5113,5913,2661.600
*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...