Mercado fechará em 5 h 6 min

Sumitomo Metal Mining Co Ltd (S19.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
27,40+0,40 (+1,48%)
A partir de 01:09PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202427,4027,4027,4027,4027,4070
28 de mar. de 202463 Dividendo
27 de mar. de 202427,0027,0027,0027,00-36,00-
26 de mar. de 202427,0027,0027,0027,00-36,00-
25 de mar. de 202427,2027,4027,2027,20-36,27-
22 de mar. de 202428,2028,2028,0028,00-37,33-
21 de mar. de 202428,0028,2028,0028,20-37,60-
20 de mar. de 202427,2027,2027,2027,20-36,27-
19 de mar. de 202427,2027,2027,2027,20-36,27-
18 de mar. de 202427,2027,6027,2027,20-36,27-
15 de mar. de 202427,2027,2027,2027,20-36,27-
14 de mar. de 202426,4026,8026,4026,60-35,47-
13 de mar. de 202425,2025,2025,0025,00-33,33-
12 de mar. de 202424,8024,8024,6024,80-33,07-
11 de mar. de 202424,6024,6024,4024,40-32,53-
08 de mar. de 202425,0025,0024,8024,80-33,07-
07 de mar. de 202424,8024,8024,6024,80-33,07-
06 de mar. de 202424,6024,6024,6024,60-32,80-
05 de mar. de 202424,6024,6024,4024,40-32,53-
04 de mar. de 202424,4024,4024,4024,40-32,53-
01 de mar. de 202424,6024,6024,4024,60-32,80-
29 de fev. de 202424,2024,2024,2024,20-32,27-
28 de fev. de 202424,6024,6024,6024,60-32,80-
27 de fev. de 202424,6024,8024,6024,80-33,07-
26 de fev. de 202424,8025,0024,8024,80-33,07-
23 de fev. de 202425,4025,6025,4025,60-34,13-
22 de fev. de 202425,2025,4025,2025,40-33,87-
21 de fev. de 202425,4025,4025,4025,40-33,87-
20 de fev. de 202425,8025,8025,6025,60-34,13-
19 de fev. de 202425,4025,6025,4025,40-33,87-
16 de fev. de 202425,2025,2025,0025,00-33,33-
15 de fev. de 202424,6025,4024,6025,40-33,87-
14 de fev. de 202425,0025,2025,0025,20-33,60-
13 de fev. de 202425,6025,6025,0025,00-33,33-
12 de fev. de 202425,2025,2025,2025,20-33,60-
09 de fev. de 202425,0025,2025,0025,20-33,60-
08 de fev. de 202425,0025,4025,0025,40-33,87-
07 de fev. de 202425,2025,2025,2025,20-33,60-
06 de fev. de 202425,0025,0025,0025,00-33,33-
05 de fev. de 202425,6025,6025,6025,60-34,13-
02 de fev. de 202425,4025,8025,4025,60-34,13-
01 de fev. de 202425,6025,6025,6025,60-34,13-
31 de jan. de 202425,6025,8025,6025,60-34,13-
30 de jan. de 202425,6025,6025,6025,60-34,13-
29 de jan. de 202425,8025,8025,6025,80-34,40-
26 de jan. de 202425,6025,8025,6025,80-34,40-
25 de jan. de 202425,8025,8025,8025,80-34,40-
24 de jan. de 202425,6025,6025,6025,60-34,13-
23 de jan. de 202425,2025,2025,0025,20-33,60-
22 de jan. de 202425,4025,4025,4025,40-33,87-
19 de jan. de 202425,2025,4025,2025,20-33,60-
18 de jan. de 202425,2025,6025,2025,60-34,13-
17 de jan. de 202425,6025,6025,4025,40-33,87-
16 de jan. de 202427,0027,0026,0026,20-34,93-
15 de jan. de 202427,0027,0027,0027,00-36,00-
12 de jan. de 202427,0027,0027,0027,00-36,00-
11 de jan. de 202427,0027,0027,0027,00-36,00-
10 de jan. de 202427,0027,0027,0027,00-36,00-
09 de jan. de 202427,0027,0027,0027,00-36,00-
08 de jan. de 202427,2027,2027,2027,20-36,27-
05 de jan. de 202427,0027,0027,0027,00-36,00-
04 de jan. de 202427,2027,2027,0027,00-36,00-
03 de jan. de 202427,4027,4027,2027,20-36,27-
02 de jan. de 202427,4027,4027,4027,40-36,53-
29 de dez. de 202327,2027,2027,2027,20-36,27-
28 de dez. de 202327,4027,4027,4027,40-36,53-
27 de dez. de 202327,0027,0027,0027,00-36,00-
22 de dez. de 202327,0027,2027,0027,20-36,27-
21 de dez. de 202327,2027,2027,0027,20-36,27-
20 de dez. de 202327,2027,2027,0027,00-36,00-
19 de dez. de 202327,2027,2027,0027,00-36,00-
18 de dez. de 202327,2027,2027,0027,20-36,27-
15 de dez. de 202327,2027,2027,2027,20-36,27-
14 de dez. de 202326,2026,2025,8025,80-34,40-
13 de dez. de 202325,6026,0025,6026,00-34,67-
12 de dez. de 202326,2026,2026,2026,20-34,93-
11 de dez. de 202326,2026,2026,2026,20-34,93-
08 de dez. de 202326,2026,4026,2026,40-35,20-
07 de dez. de 202326,2026,2026,0026,20-34,93-
06 de dez. de 202326,6026,6026,4026,40-35,20-
05 de dez. de 202326,8027,0026,6027,00-36,00-
04 de dez. de 202326,8026,8026,8026,80-35,73-
01 de dez. de 202326,8026,8026,8026,80-35,73-
30 de nov. de 202326,8026,8026,8026,80-35,73-
29 de nov. de 202326,8026,8026,8026,80-35,73-
28 de nov. de 202326,8026,8026,8026,80-35,73-
27 de nov. de 202326,8026,8026,8026,80-35,73-
24 de nov. de 202327,6027,6027,4027,60-36,80-
23 de nov. de 202327,8027,8027,6027,60-36,80-
22 de nov. de 202327,6027,8027,6027,60-36,80-
21 de nov. de 202327,4027,4027,2027,20-36,27-
20 de nov. de 202326,8027,0026,8027,00-36,00-
17 de nov. de 202327,2027,2027,2027,20-36,27-
16 de nov. de 202326,6027,0026,6026,80-35,73-
15 de nov. de 202326,8026,8026,6026,60-35,47-
14 de nov. de 202326,2026,4026,2026,40-35,20-
13 de nov. de 202326,0026,0026,0026,00-34,67-
10 de nov. de 202326,0026,2025,8026,20-34,93-
09 de nov. de 202325,8026,0025,8025,80-34,40-
08 de nov. de 202326,6026,6026,0026,00-34,67-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...