Italia markets close in 6 hours 23 minutes
FTSE MIB
34.789,79 +132,44 (+0,38%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,56 +0,30 (+0,38%) Bitcoin EUR
58.323,65 +1.806,68 (+3,20%)
Sumitomo Mitsui Financial Group Inc (XMF.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:15AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | 82 |
| 10 mag 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
| 09 mag 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
| 08 mag 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
| 07 mag 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
| 06 mag 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
| 03 mag 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
| 02 mag 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 30 apr 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 29 apr 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
| 26 apr 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
| 25 apr 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
| 24 apr 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
| 23 apr 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
| 22 apr 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
| 19 apr 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
| 18 apr 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
| 17 apr 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
| 16 apr 2024 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
| 15 apr 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
| 12 apr 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
| 11 apr 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
| 10 apr 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
| 09 apr 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
| 08 apr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 05 apr 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
| 04 apr 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
| 03 apr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
| 02 apr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
| 28 mar 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
| 28 mar 2024 | 135 Dividendo | |||||
| 27 mar 2024 | 55,08 | 55,08 | 55,08 | 55,08 | -79,92 | - |
| 26 mar 2024 | 54,64 | 54,64 | 54,64 | 54,64 | -79,28 | - |
| 25 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | -79,51 | - |
| 22 mar 2024 | 55,24 | 55,24 | 55,24 | 55,24 | -80,15 | - |
| 21 mar 2024 | 53,64 | 53,64 | 53,64 | 53,64 | -77,83 | - |
| 20 mar 2024 | 52,82 | 52,82 | 52,82 | 52,82 | -76,64 | - |
| 19 mar 2024 | 53,14 | 53,14 | 52,82 | 52,82 | -76,64 | 82 |
| 18 mar 2024 | 53,14 | 53,22 | 53,14 | 53,22 | -77,22 | 82 |
| 15 mar 2024 | 52,98 | 52,98 | 52,98 | 52,98 | -76,87 | - |
| 14 mar 2024 | 53,32 | 53,32 | 53,32 | 53,32 | -77,37 | - |
| 13 mar 2024 | 53,32 | 53,32 | 53,32 | 53,32 | -77,37 | - |
| 12 mar 2024 | 53,32 | 53,32 | 53,32 | 53,32 | -77,37 | - |
| 11 mar 2024 | 54,82 | 54,82 | 54,48 | 54,48 | -79,05 | 72 |
| 08 mar 2024 | 56,12 | 56,12 | 56,12 | 56,12 | -81,43 | - |
| 07 mar 2024 | 54,84 | 55,66 | 54,84 | 55,66 | -80,76 | 92 |
| 06 mar 2024 | 53,66 | 53,66 | 53,66 | 53,66 | -77,86 | - |
| 05 mar 2024 | 52,66 | 52,66 | 52,66 | 52,66 | -76,41 | - |
| 04 mar 2024 | 51,72 | 51,72 | 51,72 | 51,72 | -75,04 | - |
| 01 mar 2024 | 51,72 | 51,72 | 51,72 | 51,72 | -75,04 | - |
| 29 feb 2024 | 51,26 | 51,26 | 51,26 | 51,26 | -74,38 | - |
| 28 feb 2024 | 51,26 | 51,26 | 51,26 | 51,26 | -74,38 | - |
| 27 feb 2024 | 51,28 | 51,28 | 51,28 | 51,28 | -74,41 | - |
| 26 feb 2024 | 50,20 | 50,20 | 50,20 | 50,20 | -72,84 | - |
| 23 feb 2024 | 49,69 | 49,69 | 49,69 | 49,69 | -72,10 | - |
| 22 feb 2024 | 49,40 | 49,40 | 49,40 | 49,40 | -71,68 | - |
| 21 feb 2024 | 49,40 | 49,40 | 49,40 | 49,40 | -71,68 | - |
| 20 feb 2024 | 49,70 | 49,70 | 49,70 | 49,70 | -72,11 | - |
| 19 feb 2024 | 50,36 | 50,36 | 50,36 | 50,36 | -73,07 | - |
| 16 feb 2024 | 49,45 | 49,45 | 49,45 | 49,45 | -71,75 | - |
| 15 feb 2024 | 48,06 | 48,06 | 48,06 | 48,06 | -69,73 | - |
| 14 feb 2024 | 47,75 | 47,75 | 47,75 | 47,75 | -69,28 | - |
| 13 feb 2024 | 47,75 | 47,75 | 47,75 | 47,75 | -69,28 | - |
| 12 feb 2024 | 47,27 | 47,27 | 47,27 | 47,27 | -68,59 | - |
| 09 feb 2024 | 47,27 | 47,27 | 47,27 | 47,27 | -68,59 | - |
| 08 feb 2024 | 47,45 | 47,45 | 47,45 | 47,45 | -68,85 | - |
| 07 feb 2024 | 47,98 | 47,98 | 47,98 | 47,98 | -69,62 | - |
| 06 feb 2024 | 47,82 | 47,82 | 47,82 | 47,82 | -69,39 | - |
| 05 feb 2024 | 48,11 | 48,11 | 47,82 | 47,82 | -69,39 | 14 |
| 02 feb 2024 | 47,84 | 47,84 | 47,84 | 47,84 | -69,41 | - |
| 01 feb 2024 | 47,84 | 47,84 | 47,84 | 47,84 | -69,41 | - |
| 31 gen 2024 | 47,84 | 47,84 | 47,84 | 47,84 | -69,41 | - |
| 30 gen 2024 | 47,18 | 47,18 | 47,18 | 47,18 | -68,46 | - |
| 29 gen 2024 | 47,02 | 47,02 | 47,02 | 47,02 | -68,23 | - |
| 26 gen 2024 | 46,78 | 46,78 | 46,78 | 46,78 | -67,88 | - |
| 25 gen 2024 | 47,73 | 47,73 | 47,73 | 47,73 | -69,26 | - |
| 24 gen 2024 | 47,76 | 47,76 | 47,76 | 47,76 | -69,30 | - |
| 23 gen 2024 | 45,69 | 45,69 | 45,69 | 45,69 | -66,30 | - |
| 22 gen 2024 | 45,48 | 45,48 | 45,48 | 45,48 | -65,99 | - |
| 19 gen 2024 | 45,16 | 45,16 | 45,16 | 45,16 | -65,53 | - |
| 18 gen 2024 | 45,16 | 45,16 | 45,16 | 45,16 | -65,53 | - |
| 17 gen 2024 | 45,44 | 45,44 | 45,44 | 45,44 | -65,93 | - |
| 16 gen 2024 | 45,72 | 45,72 | 45,72 | 45,72 | -66,34 | - |
| 15 gen 2024 | 45,05 | 45,05 | 45,05 | 45,05 | -65,37 | - |
| 12 gen 2024 | 45,05 | 45,05 | 45,05 | 45,05 | -65,37 | - |
| 11 gen 2024 | 45,33 | 45,33 | 45,33 | 45,33 | -65,77 | - |
| 10 gen 2024 | 45,19 | 45,19 | 45,19 | 45,19 | -65,57 | - |
| 09 gen 2024 | 45,37 | 45,37 | 45,37 | 45,37 | -65,83 | - |
| 08 gen 2024 | 45,70 | 45,70 | 45,70 | 45,70 | -66,31 | - |
| 05 gen 2024 | 44,77 | 44,77 | 44,77 | 44,77 | -64,96 | - |
| 04 gen 2024 | 44,30 | 44,30 | 44,30 | 44,30 | -64,28 | - |
| 03 gen 2024 | 44,26 | 44,26 | 44,26 | 44,26 | -64,22 | - |
| 02 gen 2024 | 43,78 | 43,78 | 43,78 | 43,78 | -63,52 | - |
| 29 dic 2023 | 43,67 | 43,67 | 43,67 | 43,67 | -63,36 | - |
| 28 dic 2023 | 43,53 | 43,53 | 43,53 | 43,53 | -63,16 | - |
| 27 dic 2023 | 43,53 | 43,53 | 43,53 | 43,53 | -63,16 | - |
| 22 dic 2023 | 43,53 | 43,53 | 43,53 | 43,53 | -63,16 | - |
| 21 dic 2023 | 42,83 | 42,83 | 42,83 | 42,83 | -62,15 | - |
| 20 dic 2023 | 42,83 | 42,83 | 42,83 | 42,83 | -62,15 | - |
| 19 dic 2023 | 42,86 | 42,86 | 42,86 | 42,86 | -62,19 | - |
| *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.