Sumitomo ADR (SSUMY)

SSUMY
🏛️ Estados Unidos →
29.37
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 29.24 29.24 29.24 29.24 0.7K
09:40 29.10 29.27 29.10 29.27 0.7K
09:45 29.21 29.21 29.21 29.21 0.2K
10:05 29.31 29.31 29.31 29.31 0.4K
10:15 29.19 29.19 29.15 29.16 3.8K
10:25 29.18 29.18 29.18 29.18 0.3K
10:35 29.20 29.20 29.20 29.20 0.2K
10:45 29.19 29.19 29.19 29.19 0.2K
11:00 29.16 29.16 29.15 29.15 0.3K
11:05 29.15 29.15 29.15 29.15 0.6K
11:30 29.16 29.16 29.11 29.11 1.1K
11:35 29.22 29.22 29.22 29.22 0.8K
11:40 29.21 29.21 29.21 29.21 0.2K
11:45 29.21 29.21 29.15 29.15 0.3K
11:55 29.16 29.16 29.16 29.16 0.9K
12:10 29.18 29.18 29.18 29.18 0.6K
12:20 29.16 29.16 29.16 29.16 0.2K
12:25 29.16 29.16 29.16 29.16 0.1K
12:45 29.16 29.21 29.16 29.21 11.9K
12:50 29.18 29.21 29.16 29.16 4.0K
13:05 29.17 29.17 29.17 29.17 0.3K
13:20 29.12 29.12 29.12 29.12 1.0K
13:30 29.20 29.20 29.20 29.20 5.6K
13:35 29.16 29.16 29.16 29.16 0.3K
13:45 29.17 29.17 29.17 29.17 0.8K
13:55 29.16 29.16 29.13 29.14 2.7K
14:00 29.11 29.11 29.11 29.11 0.4K
14:15 29.12 29.12 29.12 29.12 0.4K
14:20 29.11 29.11 29.10 29.10 4.8K
14:25 29.16 29.16 29.11 29.11 1.0K
14:30 29.14 29.16 29.14 29.16 1.1K
14:35 29.12 29.12 29.12 29.12 0.5K
14:40 29.12 29.12 29.12 29.12 0.7K
14:50 29.17 29.17 29.17 29.17 0.2K
14:55 29.11 29.11 29.10 29.10 0.7K
15:00 29.17 29.17 29.17 29.17 0.4K
15:10 29.12 29.12 29.12 29.12 0.5K
15:20 29.11 29.11 29.11 29.11 1.1K
15:25 29.13 29.17 29.13 29.13 2.0K
15:35 29.13 29.13 29.13 29.13 0.5K
15:50 29.17 29.17 29.10 29.17 2.3K
15:55 29.19 29.19 29.19 29.19 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 29.00 29.52 29.00 29.37 0.1M
2025-09-26 29.55 29.55 29.00 29.38 0.1M
2025-09-25 29.24 29.31 29.10 29.17 0.1M
2025-09-24 30.00 30.00 28.60 29.35 0.1M
2025-09-23 28.53 30.00 28.53 29.84 0.1M
2025-09-22 29.78 29.94 29.73 29.94 0.0M
2025-09-19 29.59 29.74 29.59 29.72 0.1M
2025-09-18 29.53 29.69 29.53 29.59 0.1M
2025-09-17 29.68 29.69 29.43 29.48 0.0M
2025-09-16 29.53 29.76 29.53 29.68 0.0M
2025-09-15 29.30 29.99 29.30 29.48 0.1M
2025-09-12 29.60 29.60 29.27 29.37 0.1M
2025-09-11 29.75 29.75 29.54 29.60 0.0M
2025-09-10 29.68 29.75 29.50 29.54 0.1M
2025-09-09 28.50 29.97 28.50 29.44 0.2M
2025-09-08 29.55 29.94 29.55 29.89 0.1M
2025-09-05 29.90 29.90 29.27 29.34 0.0M
2025-09-04 28.80 28.84 28.67 28.84 0.0M
2025-09-03 28.03 28.80 28.03 28.68 0.1M
2025-09-02 28.49 28.77 28.49 28.77 0.1M
2025-08-29 28.80 28.80 27.87 28.03 0.1M
2025-08-28 28.00 28.25 28.00 28.08 0.1M
2025-08-27 28.00 28.00 27.52 27.68 0.0M
2025-08-26 28.78 28.78 27.71 27.80 0.0M
2025-08-25 28.00 28.00 27.20 27.78 0.0M
2025-08-22 27.25 27.89 27.25 27.85 0.1M
2025-08-21 27.40 27.44 27.24 27.24 0.1M
2025-08-20 27.40 27.54 27.40 27.48 0.0M
2025-08-19 27.65 27.71 27.61 27.66 0.0M
2025-08-18 28.47 28.47 27.18 27.45 0.1M
2025-08-15 27.49 27.49 27.39 27.45 0.0M
2025-08-14 26.19 28.00 26.19 27.27 0.1M
2025-08-13 26.65 27.79 26.65 27.63 0.1M
2025-08-12 27.81 27.97 26.50 27.94 0.1M
2025-08-11 28.00 28.00 27.50 27.52 0.1M
2025-08-08 27.70 27.71 27.48 27.55 0.1M
2025-08-07 26.85 27.21 26.85 27.13 0.1M
2025-08-06 26.48 27.14 26.48 27.07 0.1M
2025-08-05 25.50 26.57 25.50 26.48 0.1M
2025-08-04 26.30 26.57 26.30 26.55 0.1M
2025-08-01 25.90 25.94 25.74 25.93 0.1M
2025-07-31 25.63 25.79 25.55 25.72 0.1M
2025-07-30 26.26 26.26 25.65 25.77 0.1M
2025-07-29 25.76 25.79 25.71 25.75 0.1M
2025-07-28 26.31 26.59 25.86 25.93 0.1M
2025-07-25 26.71 26.71 25.90 26.31 0.0M
2025-07-24 26.80 26.80 26.69 26.71 0.1M
2025-07-23 25.25 26.69 25.25 26.57 0.1M
2025-07-22 25.05 25.50 25.05 25.50 0.1M
2025-07-21 24.02 25.34 24.02 25.34 0.1M
2025-07-18 24.83 25.09 24.83 24.99 0.0M
2025-07-17 25.79 25.79 24.93 25.09 0.1M
2025-07-16 25.32 25.72 24.72 24.91 0.1M
2025-07-15 24.01 25.10 24.01 24.83 0.0M
2025-07-14 25.64 25.64 25.11 25.35 0.1M
2025-07-11 25.25 25.25 25.16 25.24 0.0M
2025-07-10 25.30 25.64 25.26 25.46 0.1M
2025-07-09 25.55 25.60 25.47 25.60 0.1M
2025-07-08 25.94 25.94 25.30 25.45 0.0M
2025-07-07 25.60 25.60 25.17 25.29 0.1M
2025-07-03 26.00 26.24 26.00 26.16 0.0M
2025-07-02 25.89 25.99 25.86 25.95 0.1M
2025-07-01 25.96 25.96 24.93 25.85 0.1M
2025-06-30 24.85 25.86 24.85 25.84 0.1M
2025-06-27 25.78 25.90 25.74 25.83 0.1M
2025-06-26 26.21 26.21 24.25 25.37 0.0M
2025-06-25 24.75 25.00 24.56 24.61 0.1M
2025-06-24 24.79 25.06 24.77 24.99 0.1M
2025-06-23 24.67 24.78 24.00 24.74 0.1M
2025-06-20 24.55 25.15 24.55 24.90 0.1M
2025-06-18 25.22 25.30 25.14 25.15 0.1M
2025-06-17 25.30 26.02 24.89 24.89 0.1M
2025-06-16 25.05 25.37 25.05 25.15 0.1M
2025-06-13 25.10 25.20 24.95 24.95 0.1M
2025-06-12 25.11 25.37 25.11 25.35 0.1M
2025-06-11 25.90 25.90 25.04 25.05 0.1M
2025-06-10 25.13 25.20 25.04 25.09 0.1M
2025-06-09 25.58 25.58 25.18 25.19 0.2M
2025-06-06 25.28 25.41 25.12 25.38 0.0M
2025-06-05 25.30 25.33 25.17 25.26 0.1M
2025-06-04 24.91 26.24 24.91 25.40 0.1M
2025-06-03 25.60 26.37 25.36 25.44 0.1M
2025-06-02 24.66 25.99 24.66 25.98 0.1M
2025-05-30 25.49 25.59 25.38 25.52 0.1M
2025-05-29 25.47 26.13 25.37 25.53 0.0M
2025-05-28 26.25 26.34 25.44 25.44 0.1M
2025-05-27 25.29 26.44 25.29 25.94 0.1M
2025-05-23 25.50 26.50 25.45 25.57 0.1M
2025-05-22 26.67 26.67 25.60 25.60 0.4M
2025-05-21 26.42 26.42 25.75 25.89 0.2M
2025-05-20 26.00 26.00 25.65 25.76 0.2M
2025-05-19 25.67 25.83 25.63 25.78 0.2M
2025-05-16 26.55 26.55 25.56 25.76 0.1M
2025-05-15 25.10 25.55 25.05 25.55 0.1M
2025-05-14 25.31 25.58 25.00 25.02 0.2M
2025-05-13 25.44 25.60 25.10 25.31 0.1M
2025-05-12 25.58 25.58 25.25 25.50 0.0M
2025-05-09 25.58 25.58 25.00 25.07 0.1M
2025-05-08 25.58 25.58 25.10 25.32 0.0M
2025-05-07 24.73 25.35 24.73 25.15 0.1M
2025-05-06 24.85 24.85 24.55 24.66 0.0M
2025-05-05 24.00 24.76 24.00 24.71 0.1M
2025-05-02 25.00 25.00 24.28 24.40 0.1M
2025-05-01 24.88 24.97 24.79 24.84 0.1M
2025-04-30 24.70 24.70 24.27 24.50 0.0M
2025-04-29 24.67 24.81 24.57 24.70 0.0M
2025-04-28 24.74 24.74 24.46 24.70 0.0M
2025-04-25 25.04 25.04 24.10 24.35 0.0M
2025-04-24 24.85 24.85 23.92 24.12 0.0M
2025-04-23 24.00 24.08 23.85 23.91 0.1M
2025-04-22 23.03 23.84 23.03 23.76 0.1M
2025-04-21 23.24 23.24 22.50 22.65 0.1M
2025-04-17 22.54 23.11 22.54 23.00 0.0M
2025-04-16 22.71 22.83 22.46 22.57 0.1M
2025-04-15 23.24 23.24 22.70 22.72 0.1M
2025-04-14 23.24 23.24 22.54 22.85 0.2M
2025-04-11 22.11 22.63 21.89 22.59 0.2M
2025-04-10 21.20 22.40 20.84 21.06 0.1M
2025-04-09 21.19 22.32 20.13 22.09 0.3M
2025-04-08 21.60 21.60 20.05 20.37 0.3M
2025-04-07 20.65 20.98 19.18 20.29 0.3M
2025-04-04 21.70 22.20 20.59 20.65 0.1M
2025-04-03 22.25 22.41 21.83 21.85 0.1M
2025-04-02 22.75 22.98 22.50 22.73 0.0M
2025-04-01 22.76 22.95 22.63 22.91 0.1M
2025-03-31 22.05 22.87 22.05 22.87 0.1M
2025-03-28 24.41 24.41 23.47 23.55 0.1M
2025-03-27 24.50 24.50 24.13 24.24 0.0M
2025-03-26 25.38 25.38 24.15 24.28 0.0M
2025-03-25 24.50 24.53 24.25 24.47 0.0M
2025-03-24 24.35 24.35 24.05 24.19 0.0M
2025-03-21 24.61 24.61 24.30 24.43 0.1M
2025-03-20 24.80 25.45 23.71 24.61 0.1M
2025-03-19 25.00 25.00 24.48 24.74 0.1M
2025-03-18 24.98 25.00 24.12 24.36 0.1M
2025-03-17 24.00 24.98 23.91 24.80 0.2M
2025-03-14 23.34 23.38 23.20 23.37 0.0M
2025-03-13 23.22 23.27 23.16 23.20 0.0M
2025-03-12 23.21 23.74 22.99 23.23 0.1M
2025-03-11 23.79 23.79 22.94 23.09 0.0M
2025-03-10 24.24 24.35 23.09 23.20 0.1M
2025-03-07 24.24 24.24 23.31 23.46 0.0M
2025-03-06 23.80 23.80 23.09 23.18 0.0M
2025-03-05 22.80 23.37 22.80 23.33 0.1M
2025-03-04 23.69 23.69 22.32 22.61 0.1M
2025-03-03 23.18 23.18 22.72 22.74 0.1M
2025-02-28 22.70 22.84 22.40 22.49 0.1M
2025-02-27 23.25 23.25 22.80 22.90 0.1M
2025-02-26 23.26 23.40 22.76 22.76 0.1M
2025-02-25 23.75 23.75 22.58 23.17 0.1M
2025-02-24 21.60 22.27 21.60 22.07 0.3M
2025-02-21 21.56 21.56 21.43 21.43 0.1M
2025-02-20 21.25 21.65 21.25 21.50 0.0M
2025-02-19 21.50 21.67 21.48 21.61 0.1M
2025-02-18 21.92 22.52 21.20 21.83 0.0M
2025-02-14 22.00 22.00 21.90 21.95 0.1M
2025-02-13 22.12 22.12 21.90 22.00 0.0M
2025-02-12 21.50 22.00 21.22 21.36 0.0M
2025-02-11 21.80 22.08 21.80 22.07 0.0M
2025-02-10 21.40 22.33 21.40 22.00 0.0M
2025-02-07 22.64 22.68 22.20 22.20 0.0M
2025-02-06 22.94 22.94 22.58 22.69 0.0M
2025-02-05 22.82 22.87 22.71 22.87 0.0M
2025-02-04 21.60 22.77 21.60 22.73 0.1M
2025-02-03 21.53 21.69 21.53 21.60 0.1M
2025-01-31 21.61 21.82 21.49 21.64 0.1M
2025-01-30 21.61 21.94 21.61 21.88 0.1M
2025-01-29 20.54 21.39 20.50 21.25 0.0M
2025-01-28 21.40 21.60 21.40 21.50 0.1M
2025-01-27 21.38 21.38 21.33 21.33 0.0M
2025-01-24 21.91 21.91 21.30 21.43 0.0M
2025-01-23 20.45 21.19 20.45 21.11 0.1M
2025-01-22 21.78 21.78 21.00 21.00 0.1M
2025-01-21 21.00 21.14 20.98 21.08 0.1M
2025-01-17 20.67 21.11 20.67 20.73 0.1M
2025-01-16 20.62 20.66 20.55 20.62 0.1M
2025-01-15 20.76 20.84 20.68 20.75 0.1M
2025-01-14 20.68 20.70 20.52 20.61 0.1M
2025-01-13 20.32 20.42 20.32 20.39 0.1M
2025-01-10 20.00 20.70 20.00 20.45 0.1M
2025-01-08 21.27 21.99 20.46 21.41 0.1M
2025-01-07 20.86 22.50 20.86 21.66 0.1M
2025-01-06 21.24 22.45 21.24 21.99 0.1M
2025-01-03 21.62 21.99 21.52 21.69 0.1M
2025-01-02 21.15 22.50 21.15 21.66 0.1M