Sumco ADR (SUOPY)

SUOPY
🏛️ Estados Unidos →
19.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 29.97 29.97 29.97 29.97 0.0M
2023-12-27 29.95 30.20 29.91 29.94 0.0M
2023-12-26 30.75 30.88 29.98 30.88 0.0M
2023-12-22 30.29 30.33 30.29 30.33 0.0M
2023-12-20 30.22 30.22 30.22 30.22 0.0M
2023-12-19 31.16 31.16 31.16 31.16 0.0M
2023-12-14 29.80 30.68 29.80 30.23 0.0M
2023-12-13 29.14 29.14 29.14 29.14 0.0M
2023-12-07 27.95 27.95 27.95 27.95 0.0M
2023-12-05 28.46 28.46 28.46 28.46 0.0M
2023-12-04 30.09 30.09 29.18 29.18 0.0M
2023-12-01 29.37 29.68 29.37 29.68 0.0M
2023-11-30 29.85 29.85 29.79 29.85 0.0M
2023-11-29 29.91 29.91 28.53 28.53 0.0M
2023-11-28 28.99 28.99 28.99 28.99 0.0M
2023-11-27 28.50 29.37 28.50 29.37 0.0M
2023-11-22 27.76 28.46 27.76 28.46 0.0M
2023-11-16 28.82 28.82 28.82 28.82 0.0M
2023-11-15 28.39 28.40 28.39 28.40 0.0M
2023-11-14 28.01 28.01 28.01 28.01 0.0M
2023-11-13 29.03 29.03 26.81 28.22 0.0M
2023-11-10 27.15 27.15 27.15 27.15 0.0M
2023-11-08 25.62 25.79 25.38 25.45 0.0M
2023-11-07 27.37 27.37 27.37 27.37 0.0M
2023-11-06 28.45 28.45 28.45 28.45 0.0M
2023-11-03 27.61 27.61 27.61 27.61 0.0M
2023-11-02 28.07 28.07 28.07 28.07 0.0M
2023-10-31 26.02 26.02 25.85 25.85 0.0M
2023-10-30 25.25 26.42 25.25 25.75 0.0M
2023-10-27 25.32 25.32 25.32 25.32 0.0M
2023-10-26 24.73 24.73 24.64 24.64 0.0M
2023-10-23 26.65 26.65 26.65 26.65 0.0M
2023-10-20 25.92 25.97 25.90 25.91 0.0M
2023-10-19 26.08 26.08 26.00 26.00 0.0M
2023-10-18 26.46 26.46 26.46 26.46 0.0M
2023-10-17 26.67 26.67 26.18 26.26 0.0M
2023-10-16 26.91 26.91 26.11 26.40 0.0M
2023-10-12 26.89 26.89 26.89 26.89 0.0M
2023-10-11 26.16 26.16 26.08 26.08 0.0M
2023-10-10 25.17 25.17 25.17 25.17 0.0M
2023-10-05 25.73 25.73 25.73 25.73 0.0M
2023-10-02 26.57 26.59 26.57 26.59 0.0M
2023-09-29 25.91 25.91 25.71 25.71 0.0M
2023-09-28 26.06 26.06 26.06 26.06 0.0M
2023-09-27 25.95 25.95 25.95 25.95 0.0M
2023-09-26 25.32 25.53 25.32 25.32 0.0M
2023-09-25 26.70 26.70 26.70 26.70 0.0M
2023-09-18 27.16 27.16 27.16 27.16 0.0M
2023-09-15 27.18 27.18 26.33 26.33 0.0M
2023-09-14 27.17 27.17 27.17 27.17 0.0M
2023-09-12 25.76 26.34 25.76 26.26 0.0M
2023-09-11 26.42 26.42 26.42 26.42 0.0M
2023-09-08 26.44 26.44 25.95 26.44 0.0M
2023-09-01 26.66 26.66 26.66 26.66 0.0M
2023-08-30 26.43 26.43 26.43 26.43 0.0M
2023-08-28 25.90 26.77 25.90 26.77 0.0M
2023-08-25 25.79 25.79 25.79 25.79 0.0M
2023-08-24 25.98 26.67 25.98 26.67 0.0M
2023-08-22 26.00 26.17 26.00 26.17 0.0M
2023-08-21 26.02 26.51 26.01 26.51 0.0M
2023-08-18 26.38 26.38 26.38 26.38 0.0M
2023-08-16 26.05 26.25 26.05 26.25 0.0M
2023-08-15 25.70 26.11 25.70 26.11 0.0M
2023-08-14 26.26 26.38 26.13 26.25 0.0M
2023-08-11 27.02 27.02 26.66 26.66 0.0M
2023-08-10 26.99 27.05 26.99 27.05 0.0M
2023-08-08 27.10 27.10 26.06 26.11 0.0M
2023-08-07 28.01 28.01 27.92 28.00 0.0M
2023-08-03 28.00 28.02 28.00 28.02 0.0M
2023-08-02 28.66 28.66 28.28 28.28 0.0M
2023-07-31 29.43 29.43 29.32 29.32 0.0M
2023-07-28 29.70 29.70 29.70 29.70 0.0M
2023-07-27 29.16 29.25 28.99 28.99 0.0M
2023-07-26 28.82 28.82 28.82 28.82 0.0M
2023-07-25 29.29 29.29 29.29 29.29 0.0M
2023-07-24 29.20 29.20 29.20 29.20 0.0M
2023-07-21 28.80 29.13 28.80 29.13 0.0M
2023-07-20 30.65 30.65 29.68 29.77 0.0M
2023-07-19 30.67 30.79 30.65 30.79 0.0M
2023-07-18 30.55 30.55 30.55 30.55 0.0M
2023-07-17 30.15 30.45 30.10 30.41 0.0M
2023-07-14 30.61 30.65 30.27 30.59 0.0M
2023-07-13 30.79 30.79 29.84 29.87 0.0M
2023-07-12 29.45 29.65 29.39 29.65 0.0M
2023-07-11 29.25 29.30 29.25 29.30 0.0M
2023-07-10 28.33 29.55 28.33 29.50 0.0M
2023-07-07 28.36 28.51 27.52 28.42 0.0M
2023-07-06 27.87 28.24 27.76 27.76 0.0M
2023-07-05 28.32 28.77 27.89 28.50 0.0M
2023-07-03 28.31 28.49 28.28 28.28 0.0M
2023-06-30 28.22 28.44 28.22 28.44 0.0M
2023-06-29 28.08 28.08 28.03 28.04 0.0M
2023-06-27 28.49 28.69 28.49 28.66 0.0M
2023-06-26 28.85 28.86 28.85 28.86 0.0M
2023-06-23 28.17 28.17 28.00 28.17 0.0M
2023-06-21 29.01 29.01 29.01 29.01 0.0M
2023-06-20 29.00 29.19 29.00 29.00 0.0M
2023-06-15 29.59 29.59 29.59 29.59 0.0M
2023-06-14 28.68 28.68 28.68 28.68 0.0M
2023-06-13 29.19 29.24 29.19 29.24 0.0M
2023-06-12 28.70 28.70 28.70 28.70 0.0M
2023-06-08 28.73 28.99 28.73 28.99 0.0M
2023-06-07 28.28 28.28 28.28 28.28 0.0M
2023-06-06 29.00 29.05 29.00 29.05 0.0M
2023-05-31 28.06 28.06 28.06 28.06 0.0M
2023-05-30 28.93 29.10 28.93 29.10 0.0M
2023-05-26 30.02 30.51 30.02 30.46 0.0M
2023-05-25 28.77 29.62 28.77 29.28 0.0M
2023-05-24 27.92 27.92 27.92 27.92 0.0M
2023-05-23 28.26 28.26 28.26 28.26 0.0M
2023-05-22 28.10 28.10 28.10 28.10 0.0M
2023-05-19 28.18 28.18 28.18 28.18 0.0M
2023-05-18 27.35 27.35 27.35 27.35 0.0M
2023-05-17 27.01 27.01 27.01 27.01 0.0M
2023-05-16 27.00 27.00 27.00 27.00 0.0M
2023-05-15 26.78 27.50 26.78 27.50 0.0M
2023-05-11 27.84 27.84 27.53 27.53 0.0M
2023-05-10 28.76 28.76 28.76 28.76 0.0M
2023-05-09 28.12 28.38 28.12 28.38 0.0M
2023-05-08 28.12 28.12 28.12 28.12 0.0M
2023-05-05 28.19 28.19 28.19 28.19 0.0M
2023-05-04 27.64 27.64 27.64 27.64 0.0M
2023-05-03 27.57 27.57 27.57 27.57 0.0M
2023-05-02 28.22 28.30 27.09 27.09 0.0M
2023-05-01 27.84 28.32 27.43 28.32 0.0M
2023-04-27 27.85 27.85 27.85 27.85 0.0M
2023-04-25 28.45 28.45 27.94 27.94 0.0M
2023-04-24 28.56 28.56 28.29 28.29 0.0M
2023-04-21 28.79 28.79 28.39 28.39 0.0M
2023-04-18 28.95 28.95 28.95 28.95 0.0M
2023-04-17 28.14 28.14 28.14 28.14 0.0M
2023-04-14 28.61 28.61 28.61 28.61 0.0M
2023-04-13 29.02 29.02 28.63 28.63 0.0M
2023-04-12 29.39 29.39 29.39 29.39 0.0M
2023-04-11 29.11 29.11 28.65 28.65 0.0M
2023-04-10 27.87 28.47 27.87 28.47 0.0M
2023-04-06 28.53 28.53 28.53 28.53 0.0M
2023-04-05 28.84 29.24 28.84 29.24 0.0M
2023-04-04 29.32 29.32 29.32 29.32 0.0M
2023-04-03 30.08 30.08 30.08 30.08 0.0M
2023-03-31 29.94 30.24 29.58 30.24 0.0M
2023-03-30 29.76 29.99 29.76 29.76 0.0M
2023-03-29 29.36 29.77 29.36 29.77 0.0M
2023-03-28 30.21 30.21 30.21 30.21 0.0M
2023-03-24 29.82 29.82 29.73 29.73 0.0M
2023-03-23 29.47 29.47 29.03 29.03 0.0M
2023-03-17 28.14 29.21 28.14 28.89 0.0M
2023-03-16 28.24 28.24 28.24 28.24 0.0M
2023-03-14 28.45 28.45 28.04 28.04 0.0M
2023-03-13 28.55 28.83 27.99 28.83 0.0M
2023-03-10 28.88 28.88 28.88 28.88 0.0M
2023-03-09 28.65 28.91 28.32 28.32 0.0M
2023-03-08 28.22 28.31 28.22 28.31 0.0M
2023-03-07 28.96 28.96 28.07 28.20 0.0M
2023-03-06 28.89 28.89 28.37 28.55 0.0M
2023-03-02 27.68 27.83 27.68 27.83 0.0M
2023-03-01 28.31 28.31 28.31 28.31 0.0M
2023-02-27 27.59 27.59 27.59 27.59 0.0M
2023-02-24 27.45 27.45 27.20 27.20 0.0M
2023-02-23 27.50 27.68 27.50 27.68 0.0M
2023-02-22 27.25 27.25 27.25 27.25 0.0M
2023-02-16 28.10 28.10 28.10 28.10 0.0M
2023-02-13 28.62 28.86 28.62 28.86 0.0M
2023-02-10 30.15 30.15 30.15 30.15 0.0M
2023-02-08 30.29 30.29 30.29 30.29 0.0M
2023-02-07 30.43 30.43 29.94 30.27 0.0M
2023-02-06 29.73 29.99 29.73 29.99 0.0M
2023-02-03 30.61 30.61 30.59 30.61 0.0M
2023-02-02 30.95 30.95 30.95 30.95 0.0M
2023-02-01 30.15 30.61 30.00 30.61 0.0M
2023-01-31 29.33 29.57 29.33 29.57 0.0M
2023-01-30 29.68 29.68 29.46 29.46 0.0M
2023-01-27 29.99 29.99 29.99 29.99 0.0M
2023-01-26 30.50 30.50 30.14 30.14 0.0M
2023-01-25 30.74 30.74 30.74 30.74 0.0M
2023-01-24 30.27 30.27 30.25 30.25 0.0M
2023-01-23 29.58 29.58 29.57 29.57 0.0M
2023-01-13 28.75 28.75 28.75 28.75 0.0M
2023-01-11 28.52 28.52 28.52 28.52 0.0M
2023-01-09 28.30 28.30 28.30 28.30 0.0M
2023-01-06 27.54 27.54 27.54 27.54 0.0M
2023-01-05 26.96 27.19 26.96 27.19 0.0M
2023-01-04 27.30 27.30 27.30 27.30 0.0M