XNYS
Datos históricos de Sumitomo Mitsui Financial Group, Inc.
Sumitomo Mitsui Financial Group, Inc. · SMFG
$25.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:22 UTC
- Variación en el periodo
- +65.33%
- Máximo
- US$27.62
- 3 de septiembre de 2026
- Mínimo
- US$15.18
- 10 de octubre de 2025
- Volumen medio diario
- 2.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.80 | 25.15 | 24.76 | 25.13 | −0.71% | 1.02 M |
| 8 oct 2026 | 25.00 | 25.35 | 24.98 | 25.31 | −0.35% | 1.24 M |
| 7 oct 2026 | 25.37 | 25.53 | 25.12 | 25.40 | −1.66% | 2.07 M |
| 6 oct 2026 | 25.84 | 26.05 | 25.83 | 25.83 | +0.78% | 1.17 M |
| 5 oct 2026 | 25.67 | 25.77 | 25.52 | 25.63 | +0.91% | 1.87 M |
| 2 oct 2026 | 25.42 | 25.46 | 25.22 | 25.40 | +0.47% | 1.75 M |
| 1 oct 2026 | 25.51 | 25.57 | 24.78 | 25.28 | −2.43% | 2.45 M |
| 30 sep 2026 | 26.43 | 26.58 | 25.90 | 25.91 | −0.42% | 1.67 M |
| 29 sep 2026 | 26.37 | 26.37 | 25.74 | 26.02 | −1.55% | 1.49 M |
| 28 sep 2026 | 26.61 | 26.82 | 26.43 | 26.43 | −0.68% | 1.37 M |
| 25 sep 2026 | 26.47 | 26.70 | 26.42 | 26.61 | +4.31% | 1.99 M |
| 24 sep 2026 | 25.44 | 25.58 | 25.29 | 25.51 | −1.32% | 1.34 M |
| 23 sep 2026 | 25.98 | 26.01 | 25.81 | 25.85 | −1.11% | 1.1 M |
| 22 sep 2026 | 26.54 | 26.64 | 26.14 | 26.14 | −1.99% | 1.12 M |
| 21 sep 2026 | 26.56 | 26.69 | 26.35 | 26.67 | +1.64% | 1.1 M |
| 18 sep 2026 | 26.07 | 26.32 | 25.93 | 26.24 | −1.80% | 1.45 M |
| 17 sep 2026 | 26.72 | 26.81 | 26.64 | 26.72 | +1.64% | 896,528.938 |
| 16 sep 2026 | 26.74 | 26.85 | 26.04 | 26.29 | −1.83% | 1.22 M |
| 15 sep 2026 | 26.72 | 26.81 | 26.54 | 26.78 | −1.69% | 1.3 M |
| 14 sep 2026 | 27.17 | 27.36 | 27.09 | 27.24 | −0.18% | 1.55 M |
| 11 sep 2026 | 27.15 | 27.36 | 27.09 | 27.29 | +2.79% | 1.34 M |
| 10 sep 2026 | 26.61 | 26.76 | 26.52 | 26.55 | +0.91% | 1.01 M |
| 9 sep 2026 | 26.53 | 26.59 | 26.31 | 26.31 | −1.79% | 1.7 M |
| 8 sep 2026 | 27.24 | 27.24 | 26.79 | 26.79 | −1.87% | 2.55 M |
| 4 sep 2026 | 27.23 | 27.44 | 27.23 | 27.30 | −0.94% | 1.26 M |
| 3 sep 2026 | 27.15 | 27.62 | 27.15 | 27.56 | +3.14% | 1.71 M |
| 2 sep 2026 | 26.30 | 26.72 | 26.30 | 26.72 | +2.65% | 1.64 M |
| 1 sep 2026 | 26.02 | 26.32 | 25.92 | 26.03 | +0.74% | 1.27 M |
| 31 ago 2026 | 26.21 | 26.23 | 25.84 | 25.84 | −0.31% | 1.26 M |
| 28 ago 2026 | 25.99 | 26.08 | 25.84 | 25.92 | +1.93% | 1.48 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.