Italia markets close in 2 hours 16 minutes

Sumitomo Corp (SUMA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,44+0,13 (+0,58%)
In data: 08:09AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202422,4422,4422,4422,4422,4425
21 giu 202422,3122,3122,3122,3122,31-
20 giu 202422,4522,4522,4522,4522,45-
19 giu 202422,5022,5022,5022,5022,50-
18 giu 202422,7122,7122,7122,7122,71-
17 giu 202423,0123,0123,0123,0123,01-
14 giu 202423,3323,3323,3323,3323,33-
13 giu 202423,1323,1323,1323,1323,13-
12 giu 202423,7123,7123,7123,7123,71-
11 giu 202423,8523,8523,8523,8523,85-
10 giu 202423,8423,8423,8423,8423,84-
07 giu 202423,5523,5523,5523,5523,55-
06 giu 202423,4923,4923,4923,4923,49-
05 giu 202423,4723,4723,4723,4723,47-
04 giu 202423,7823,7823,7823,7823,78-
03 giu 202424,0224,0224,0224,0224,02-
31 mag 202423,9223,9223,9223,9223,92-
30 mag 202423,5223,5223,5223,5223,52-
29 mag 202423,7823,7823,7823,7823,78-
28 mag 202423,7923,7923,7923,7923,79-
27 mag 202424,0324,0324,0324,0324,03-
24 mag 202423,8123,8123,8123,8123,81-
23 mag 202423,9023,9023,9023,9023,90-
22 mag 202424,1024,2324,1024,2324,2325
21 mag 202424,6824,6824,6824,6824,68-
20 mag 202424,4424,4424,4424,4424,44-
17 mag 202424,0924,1124,0924,1124,11200
16 mag 202424,4724,4724,4724,4724,47-
15 mag 202424,4124,4124,4124,4124,41-
14 mag 202424,4824,5124,4824,5124,51200
13 mag 202424,7524,7524,7524,7524,75-
10 mag 202425,1125,5425,1125,5425,54200
09 mag 202424,7224,7224,7224,7224,72-
08 mag 202424,9124,9124,8924,8924,89200
07 mag 202425,5125,5125,5125,5125,51-
06 mag 202425,7925,7925,7925,7925,79-
03 mag 202426,0226,0226,0226,0226,02-
02 mag 202425,5825,5825,5825,5825,58-
30 apr 202424,7624,7624,7624,7624,76-
29 apr 202423,7023,9223,7023,9223,92200
26 apr 202423,1423,1423,1423,1423,14-
25 apr 202422,9422,9422,9422,9422,94-
24 apr 202423,4723,4723,4723,4723,47-
23 apr 202422,8722,8722,8722,8722,87-
22 apr 202422,7422,7422,7422,7422,74-
19 apr 202422,5922,5922,5922,5922,59-
18 apr 202422,5022,5022,5022,5022,50-
17 apr 202422,4922,5522,4922,5522,55400
16 apr 202422,8422,8422,8422,8422,84-
15 apr 202423,5223,5223,5223,5223,52-
12 apr 202423,2123,5023,2123,5023,50200
11 apr 202423,1223,2823,1223,2823,28150
10 apr 202422,9922,9922,9922,9922,99-
09 apr 202422,9722,9722,9722,9722,97-
08 apr 202422,4122,4122,4122,4122,41-
05 apr 202422,1922,1922,1922,1922,19-
04 apr 202422,1922,1922,1922,1922,19-
03 apr 202421,9821,9821,9821,9821,98-
02 apr 202421,8221,8221,8221,8221,82-
28 mar 202422,0522,5022,0522,5022,50200
28 mar 202462.5 Dividendo
27 mar 202422,5522,5522,5522,55-39,95-
26 mar 202422,4022,8522,4022,85-40,48200
25 mar 202422,5522,5522,5522,55-39,95-
22 mar 202422,6022,6022,6022,60-40,04-
21 mar 202422,5522,5522,5522,55-39,95-
20 mar 202422,0522,0522,0522,05-39,06-
19 mar 202421,7522,0521,7522,05-39,06200
18 mar 202421,6521,6521,6521,65-38,36-
15 mar 202421,7022,1021,7022,00-38,98400
14 mar 202421,0521,0521,0521,05-37,29-
13 mar 202421,0521,0521,0521,05-37,29200
12 mar 202421,0521,0521,0521,05-37,29-
11 mar 202421,5521,5521,5521,55-38,18200
08 mar 202422,2022,2022,2022,20-39,33-
07 mar 202421,9522,5021,9522,25-39,42425
06 mar 202421,9022,4021,9022,40-39,68200
05 mar 202421,8021,8021,8021,80-38,62-
04 mar 202421,7521,7521,7521,75-38,53-
01 mar 202422,0522,2022,0522,20-39,33200
29 feb 202421,7521,9021,7521,90-38,80200
28 feb 202421,5521,5521,5521,55-38,18-
27 feb 202421,6521,6521,6521,65-38,36-
26 feb 202421,8522,5521,8522,55-39,95150
23 feb 202422,5522,7022,5522,70-40,22200
22 feb 202422,0022,4522,0022,40-39,68400
21 feb 202421,8021,8021,8021,80-38,62-
20 feb 202421,9021,9021,9021,90-38,80-
19 feb 202422,1022,1022,1022,10-39,15-
16 feb 202421,7021,7021,6521,70-38,44400
15 feb 202421,3021,3021,3021,30-37,74-
14 feb 202421,2021,2021,2021,20-37,56-
13 feb 202421,3021,3021,3021,30-37,74-
12 feb 202420,8520,8520,8520,85-36,94-
09 feb 202420,5020,5020,2520,25-35,88200
08 feb 202420,8520,8520,8520,85-36,94-
07 feb 202420,8520,8520,8520,85-36,94-
06 feb 202420,6520,6520,6520,65-36,58-
05 feb 202420,5520,5520,5520,55-36,41-
02 feb 202420,9020,9020,9020,90-37,03-
*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...