Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
59.813,21 -2.199,09 (-3,55%) CMC Crypto 200
1.386,43 -37,67 (-2,64%)
Sumitomo Corporation (SSUMF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:36PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 500 |
| 22 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 19 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 18 apr 2024 | 23,96 | 24,30 | 23,96 | 24,30 | 24,30 | 600 |
| 17 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 16 apr 2024 | 24,41 | 24,41 | 24,16 | 24,16 | 24,16 | 600 |
| 15 apr 2024 | 25,02 | 25,09 | 25,00 | 25,00 | 25,00 | 2.300 |
| 12 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 11 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 10 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | 1.000 |
| 09 apr 2024 | 24,65 | 25,02 | 24,65 | 24,76 | 24,76 | 1.500 |
| 08 apr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | 400 |
| 05 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 04 apr 2024 | 24,25 | 24,65 | 24,10 | 24,65 | 24,65 | 1.300 |
| 03 apr 2024 | 24,24 | 24,24 | 24,11 | 24,11 | 24,11 | 1.300 |
| 02 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 01 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 700 |
| 28 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 28 mar 2024 | 0.413 Dividendo | |||||
| 27 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | - |
| 26 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | 200 |
| 25 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | 400 |
| 22 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,91 | - |
| 21 mar 2024 | 24,00 | 24,50 | 24,00 | 24,32 | 23,91 | 500 |
| 20 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | - |
| 19 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | 500 |
| 18 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,88 | - |
| 15 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,88 | 500 |
| 14 mar 2024 | 23,14 | 23,14 | 23,00 | 23,00 | 22,61 | 1.800 |
| 13 mar 2024 | 22,49 | 22,90 | 22,49 | 22,90 | 22,51 | 500 |
| 12 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,53 | - |
| 11 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,53 | - |
| 08 mar 2024 | 24,73 | 24,73 | 23,94 | 23,94 | 23,53 | 1.800 |
| 07 mar 2024 | 24,20 | 24,36 | 24,20 | 24,36 | 23,95 | 7.500 |
| 06 mar 2024 | 23,40 | 24,31 | 23,40 | 24,31 | 23,90 | 2.200 |
| 05 mar 2024 | 24,00 | 24,00 | 23,50 | 23,50 | 23,10 | 400 |
| 04 mar 2024 | 23,69 | 23,80 | 23,51 | 23,53 | 23,13 | 3.800 |
| 01 mar 2024 | 23,05 | 24,00 | 23,05 | 23,69 | 23,29 | 2.700 |
| 29 feb 2024 | 23,75 | 23,75 | 23,44 | 23,44 | 23,04 | 3.400 |
| 28 feb 2024 | 23,54 | 23,75 | 23,50 | 23,50 | 23,10 | 700 |
| 27 feb 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,59 | 2.500 |
| 26 feb 2024 | 24,21 | 24,51 | 24,11 | 24,20 | 23,79 | 4.200 |
| 23 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | 300 |
| 22 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,44 | 1.100 |
| 21 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,21 | 200 |
| 20 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,64 | 9.200 |
| 16 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,64 | - |
| 15 feb 2024 | 22,52 | 23,03 | 22,52 | 23,03 | 22,64 | 400 |
| 14 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,02 | - |
| 13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,02 | 300 |
| 12 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,48 | 200 |
| 09 feb 2024 | 21,70 | 22,25 | 21,60 | 21,76 | 21,39 | 800 |
| 08 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | 9.600 |
| 07 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
| 06 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
| 05 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
| 02 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | 200 |
| 01 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,51 | 2.500 |
| 31 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,51 | 200 |
| 30 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,60 | 700 |
| 29 gen 2024 | 22,50 | 22,89 | 22,50 | 22,89 | 22,50 | 700 |
| 26 gen 2024 | 22,10 | 22,35 | 22,10 | 22,34 | 21,96 | 800 |
| 25 gen 2024 | 21,99 | 22,61 | 21,99 | 22,24 | 21,86 | 1.300 |
| 24 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
| 23 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
| 22 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
| 19 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
| 18 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | 4.500 |
| 17 gen 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,96 | 89.600 |
| 16 gen 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,33 | 1.100 |
| 12 gen 2024 | 22,50 | 22,93 | 22,50 | 22,59 | 22,21 | 90.000 |
| 11 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,63 | 100 |
| 10 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,41 | - |
| 09 gen 2024 | 21,06 | 21,78 | 21,06 | 21,78 | 21,41 | 600 |
| 08 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 05 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 04 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | 300 |
| 03 gen 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,08 | 100 |
| 02 gen 2024 | 22,16 | 22,16 | 21,41 | 22,00 | 21,63 | 5.200 |
| 29 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,13 | 500 |
| 28 dic 2023 | 21,87 | 21,89 | 21,79 | 21,89 | 21,52 | 700 |
| 27 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,53 | 100 |
| 26 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 20,99 | 100 |
| 22 dic 2023 | 20,81 | 21,50 | 20,81 | 21,40 | 21,04 | 73.600 |
| 21 dic 2023 | 21,83 | 21,83 | 21,14 | 21,14 | 20,78 | 24.500 |
| 20 dic 2023 | 20,83 | 20,83 | 20,83 | 20,83 | 20,48 | 300 |
| 19 dic 2023 | 21,05 | 21,05 | 20,75 | 20,84 | 20,49 | 3.500 |
| 18 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 20,22 | 100 |
| 15 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 20,84 | 300 |
| 14 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,71 | - |
| 13 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,71 | - |
| 12 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,71 | 300 |
| 11 dic 2023 | 21,50 | 21,50 | 21,07 | 21,07 | 20,71 | 2.500 |
| 08 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,13 | - |
| 07 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,13 | 900 |
| 06 dic 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,19 | 400 |
| 05 dic 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,19 | 100 |
| 04 dic 2023 | 21,17 | 21,26 | 21,17 | 21,26 | 20,90 | 3.300 |
| 01 dic 2023 | 21,40 | 21,40 | 21,14 | 21,36 | 21,00 | 1.400 |
| 30 nov 2023 | 20,82 | 20,82 | 20,82 | 20,82 | 20,47 | 500 |
| *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.