Italia markets closed
Dow Jones
39.887,03 +328,92 (+0,83%) Nasdaq
16.735,71 +224,53 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.757,70 +4.114,95 (+7,26%) CMC Crypto 200
1.389,90 +121,95 (+9,62%)
Sumitomo Mitsui Financial Group Inc (XMF.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:31PM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 53,95 | 56,46 | 53,95 | 56,46 | 56,46 | 2 |
| 14 mag 2024 | 53,71 | 53,82 | 53,55 | 53,55 | 53,55 | - |
| 13 mag 2024 | 53,66 | 53,66 | 53,49 | 53,49 | 53,49 | - |
| 10 mag 2024 | 53,17 | 53,32 | 52,97 | 52,97 | 52,97 | - |
| 09 mag 2024 | 52,79 | 53,14 | 52,75 | 53,14 | 53,14 | - |
| 08 mag 2024 | 52,42 | 52,46 | 52,41 | 52,43 | 52,43 | - |
| 07 mag 2024 | 53,21 | 53,48 | 53,21 | 53,28 | 53,28 | - |
| 06 mag 2024 | 52,74 | 52,79 | 52,66 | 52,66 | 52,66 | - |
| 03 mag 2024 | 53,04 | 53,24 | 53,01 | 53,07 | 53,07 | - |
| 02 mag 2024 | 52,75 | 52,91 | 52,74 | 52,89 | 52,89 | - |
| 30 apr 2024 | 52,72 | 53,10 | 52,72 | 53,05 | 53,05 | - |
| 29 apr 2024 | 52,40 | 53,02 | 52,06 | 52,06 | 52,06 | - |
| 26 apr 2024 | 51,54 | 52,61 | 51,54 | 52,20 | 52,20 | - |
| 25 apr 2024 | 52,29 | 52,35 | 51,95 | 52,15 | 52,15 | - |
| 24 apr 2024 | 52,93 | 53,05 | 52,93 | 52,95 | 52,95 | - |
| 23 apr 2024 | 52,78 | 53,00 | 52,78 | 53,00 | 53,00 | - |
| 22 apr 2024 | 52,25 | 52,40 | 52,16 | 52,40 | 52,40 | - |
| 19 apr 2024 | 51,58 | 51,76 | 51,55 | 51,55 | 51,55 | - |
| 18 apr 2024 | 51,96 | 52,21 | 51,32 | 52,01 | 52,01 | - |
| 17 apr 2024 | 51,53 | 51,73 | 51,15 | 51,15 | 51,15 | - |
| 16 apr 2024 | 52,21 | 52,21 | 51,95 | 52,03 | 52,03 | - |
| 15 apr 2024 | 53,96 | 54,09 | 53,96 | 54,04 | 54,04 | - |
| 12 apr 2024 | 54,07 | 54,24 | 53,45 | 53,45 | 53,45 | - |
| 11 apr 2024 | 54,42 | 54,76 | 54,42 | 54,76 | 54,76 | - |
| 10 apr 2024 | 53,21 | 53,42 | 53,15 | 53,15 | 53,15 | - |
| 09 apr 2024 | 53,45 | 53,59 | 53,45 | 53,47 | 53,47 | - |
| 08 apr 2024 | 53,39 | 53,52 | 53,39 | 53,52 | 53,52 | - |
| 05 apr 2024 | 52,82 | 53,20 | 52,77 | 53,20 | 53,20 | - |
| 04 apr 2024 | 53,30 | 53,44 | 53,30 | 53,44 | 53,44 | - |
| 03 apr 2024 | 53,21 | 53,63 | 53,21 | 53,63 | 53,63 | - |
| 02 apr 2024 | 52,71 | 52,71 | 51,84 | 52,15 | 52,15 | - |
| 28 mar 2024 | 53,58 | 53,76 | 53,58 | 53,66 | 53,66 | - |
| 28 mar 2024 | 135 Dividendo | |||||
| 27 mar 2024 | 54,76 | 54,84 | 54,76 | 54,84 | -80,16 | - |
| 26 mar 2024 | 53,96 | 54,68 | 53,96 | 54,68 | -79,93 | - |
| 25 mar 2024 | 54,08 | 54,66 | 54,08 | 54,58 | -79,78 | - |
| 22 mar 2024 | 54,96 | 55,26 | 54,76 | 55,26 | -80,77 | - |
| 21 mar 2024 | 53,44 | 54,00 | 53,44 | 54,00 | -78,93 | - |
| 20 mar 2024 | 52,42 | 52,78 | 52,42 | 52,72 | -77,06 | - |
| 19 mar 2024 | 52,50 | 52,76 | 52,44 | 52,66 | -76,97 | - |
| 18 mar 2024 | 52,52 | 53,94 | 52,52 | 53,06 | -77,56 | - |
| 15 mar 2024 | 52,24 | 52,50 | 52,10 | 52,10 | -76,15 | - |
| 14 mar 2024 | 52,86 | 52,92 | 52,52 | 52,52 | -76,77 | - |
| 13 mar 2024 | 53,08 | 53,12 | 52,80 | 52,80 | -77,18 | - |
| 12 mar 2024 | 52,66 | 53,20 | 52,52 | 53,20 | -77,76 | - |
| 11 mar 2024 | 54,08 | 54,08 | 53,84 | 53,94 | -78,84 | - |
| 08 mar 2024 | 55,84 | 56,02 | 55,32 | 55,32 | -80,86 | - |
| 07 mar 2024 | 54,54 | 55,06 | 54,48 | 55,06 | -80,48 | - |
| 06 mar 2024 | 53,38 | 53,68 | 53,38 | 53,68 | -78,46 | - |
| 05 mar 2024 | 52,40 | 52,54 | 52,30 | 52,30 | -76,45 | - |
| 04 mar 2024 | 51,50 | 51,52 | 51,46 | 51,46 | -75,22 | - |
| 01 mar 2024 | 51,50 | 52,04 | 51,48 | 52,04 | -76,07 | - |
| 29 feb 2024 | 51,04 | 51,06 | 50,86 | 51,00 | -74,55 | - |
| 28 feb 2024 | 50,58 | 50,58 | 50,38 | 50,44 | -73,73 | - |
| 27 feb 2024 | 51,08 | 51,16 | 50,74 | 50,74 | -74,17 | - |
| 26 feb 2024 | 49,98 | 50,08 | 49,98 | 50,08 | -73,20 | - |
| 23 feb 2024 | 49,57 | 49,57 | 48,93 | 49,34 | -72,12 | - |
| 22 feb 2024 | 49,21 | 49,46 | 49,18 | 49,46 | -72,30 | - |
| 21 feb 2024 | 48,70 | 48,82 | 48,59 | 48,80 | -71,33 | - |
| 20 feb 2024 | 48,96 | 49,16 | 48,82 | 48,82 | -71,36 | - |
| 19 feb 2024 | 50,16 | 50,18 | 49,82 | 49,82 | -72,82 | - |
| 16 feb 2024 | 48,95 | 49,21 | 48,42 | 48,49 | -70,88 | - |
| 15 feb 2024 | 47,87 | 47,98 | 47,50 | 47,65 | -69,65 | - |
| 14 feb 2024 | 47,38 | 47,64 | 47,12 | 47,12 | -68,88 | - |
| 13 feb 2024 | 47,52 | 47,52 | 46,71 | 46,71 | -68,28 | - |
| 12 feb 2024 | 46,88 | 46,90 | 46,75 | 46,90 | -68,55 | - |
| 09 feb 2024 | 46,68 | 46,80 | 46,68 | 46,80 | -68,41 | - |
| 08 feb 2024 | 46,89 | 47,04 | 46,82 | 47,04 | -68,76 | - |
| 07 feb 2024 | 47,79 | 47,97 | 47,75 | 47,94 | -70,07 | - |
| 06 feb 2024 | 47,37 | 47,40 | 47,24 | 47,24 | -69,05 | - |
| 05 feb 2024 | 47,91 | 48,01 | 47,53 | 47,89 | -70,00 | - |
| 02 feb 2024 | 47,16 | 47,18 | 46,86 | 47,18 | -68,96 | - |
| 01 feb 2024 | 47,61 | 47,86 | 47,61 | 47,70 | -69,72 | - |
| 31 gen 2024 | 47,66 | 47,77 | 47,57 | 47,72 | -69,75 | - |
| 30 gen 2024 | 46,96 | 46,96 | 46,73 | 46,73 | -68,31 | - |
| 29 gen 2024 | 46,83 | 47,05 | 46,81 | 47,03 | -68,74 | - |
| 26 gen 2024 | 46,16 | 46,33 | 46,16 | 46,19 | -67,52 | - |
| 25 gen 2024 | 47,10 | 47,33 | 46,98 | 47,18 | -68,96 | - |
| 24 gen 2024 | 47,60 | 47,79 | 47,06 | 47,15 | -68,92 | - |
| 23 gen 2024 | 45,48 | 45,48 | 45,10 | 45,33 | -66,26 | - |
| 22 gen 2024 | 45,30 | 45,58 | 45,30 | 45,42 | -66,39 | - |
| 19 gen 2024 | 44,65 | 44,95 | 44,65 | 44,95 | -65,70 | - |
| 18 gen 2024 | 44,58 | 45,10 | 44,58 | 44,74 | -65,40 | - |
| 17 gen 2024 | 44,84 | 44,84 | 44,53 | 44,61 | -65,21 | - |
| 16 gen 2024 | 45,13 | 45,16 | 45,03 | 45,03 | -65,82 | - |
| 15 gen 2024 | 45,95 | 45,95 | 45,77 | 45,95 | -67,17 | - |
| 12 gen 2024 | 44,46 | 44,70 | 44,42 | 44,69 | -65,32 | - |
| 11 gen 2024 | 45,21 | 45,26 | 45,07 | 45,13 | -65,97 | - |
| 10 gen 2024 | 44,56 | 44,76 | 44,56 | 44,68 | -65,31 | - |
| 09 gen 2024 | 45,06 | 45,06 | 44,76 | 44,78 | -65,46 | - |
| 08 gen 2024 | 45,60 | 45,65 | 45,29 | 45,29 | -66,20 | - |
| 05 gen 2024 | 44,62 | 45,26 | 44,62 | 45,26 | -66,16 | - |
| 04 gen 2024 | 44,16 | 44,16 | 43,97 | 44,06 | -64,40 | - |
| 03 gen 2024 | 43,39 | 44,26 | 43,39 | 43,96 | -64,26 | - |
| 02 gen 2024 | 43,67 | 44,17 | 43,67 | 43,94 | -64,23 | - |
| 29 dic 2023 | 43,53 | 43,59 | 43,44 | 43,53 | -63,63 | - |
| 28 dic 2023 | 43,17 | 43,35 | 43,08 | 43,15 | -63,07 | - |
| 27 dic 2023 | 43,08 | 43,08 | 42,59 | 42,90 | -62,71 | - |
| 22 dic 2023 | 43,42 | 43,67 | 43,42 | 43,65 | -63,80 | - |
| 21 dic 2023 | 42,28 | 42,37 | 42,13 | 42,37 | -61,93 | - |
| *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.