OTC Link
Datos históricos de Sumitomo Electric Industries, Ltd.
Sumitomo Electric Industries, Ltd. · SMTOY
$0.00
▲ +0.00 (+0.00%)
Última operación · 1/1/1970, 0:00:00 UTC
- Variación en el periodo
- +45.43%
- Máximo
- US$11.14
- 22 de junio de 2026
- Mínimo
- US$4.02
- 29 de octubre de 2025
- Volumen medio diario
- 0.7 M
Del 29 de octubre de 2025 al 28 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 oct 2026 | 5.75 | 6.02 | 5.75 | 5.93 | −0.84% | 169,046 |
| 27 oct 2026 | 6.10 | 6.10 | 5.85 | 5.98 | +3.82% | 1.38 M |
| 26 oct 2026 | 5.63 | 5.80 | 5.51 | 5.76 | −0.35% | 1.2 M |
| 23 oct 2026 | 5.70 | 5.80 | 5.61 | 5.78 | −0.17% | 931,333 |
| 22 oct 2026 | 6.05 | 6.10 | 5.72 | 5.79 | −7.36% | 760,426 |
| 21 oct 2026 | 6.21 | 6.32 | 6.21 | 6.25 | +1.46% | 716,227 |
| 20 oct 2026 | 6.20 | 6.22 | 6.05 | 6.16 | −4.20% | 909,207 |
| 19 oct 2026 | 6.63 | 6.63 | 6.42 | 6.43 | +0.78% | 948,151 |
| 16 oct 2026 | 6.65 | 6.65 | 6.37 | 6.38 | −7.27% | 5.29 M |
| 15 oct 2026 | 6.71 | 6.89 | 6.51 | 6.88 | −1.57% | 1.4 M |
| 14 oct 2026 | 7.20 | 7.21 | 6.96 | 6.99 | −3.72% | 618,964 |
| 13 oct 2026 | 7.42 | 7.42 | 7.11 | 7.26 | −0.14% | 425,331 |
| 12 oct 2026 | 7.41 | 7.48 | 7.19 | 7.27 | −2.81% | 470,256 |
| 9 oct 2026 | 7.75 | 7.75 | 7.39 | 7.48 | +2.05% | 1.84 M |
| 8 oct 2026 | 7.51 | 7.54 | 7.30 | 7.33 | −5.42% | 802,359 |
| 7 oct 2026 | 7.77 | 7.91 | 7.40 | 7.75 | −4.67% | 389,028 |
| 6 oct 2026 | 8.32 | 8.32 | 8.01 | 8.13 | +5.04% | 542,140 |
| 5 oct 2026 | 7.90 | 7.96 | 7.52 | 7.74 | −2.89% | 355,303 |
| 2 oct 2026 | 7.68 | 8.04 | 7.68 | 7.97 | +5.84% | 471,212 |
| 1 oct 2026 | 7.77 | 7.77 | 7.28 | 7.53 | +3.43% | 605,881 |
| 30 sep 2026 | 7.25 | 7.44 | 7.25 | 7.28 | +2.39% | 440,359 |
| 29 sep 2026 | 6.94 | 7.13 | 6.94 | 7.11 | +2.45% | 484,553 |
| 28 sep 2026 | 6.91 | 6.95 | 6.81 | 6.94 | −0.29% | 454,346 |
| 25 sep 2026 | 6.88 | 7.08 | 6.88 | 6.96 | +1.31% | 464,276 |
| 24 sep 2026 | 6.75 | 6.98 | 6.75 | 6.87 | +3.31% | 883,424 |
| 23 sep 2026 | 6.85 | 6.88 | 6.62 | 6.65 | −2.78% | 409,519 |
| 22 sep 2026 | 6.93 | 6.94 | 6.78 | 6.84 | +0.59% | 347,445 |
| 21 sep 2026 | 6.66 | 6.86 | 6.65 | 6.80 | +2.87% | 536,436 |
| 18 sep 2026 | 6.60 | 6.63 | 6.53 | 6.61 | −0.60% | 545,981 |
| 17 sep 2026 | 6.70 | 6.76 | 6.61 | 6.65 | +0.15% | 747,626 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.