14.06
price up icon0.72%   0.09
after-market Dopo l'orario di chiusura: 14.06
loading

Storico Dei Prezzi Delle Azioni Di Sumitomo Mitsui Financial Group Inc Adr (SMFG)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $14.12 $14.01 $0.11 624,822.0 +0.64%
2024-11-20 $14.04 $13.89 $0.145 687,705.0 -1.69%
2024-11-19 $14.25 $14.02 $0.23 685,541.0 +2.01%
2024-11-18 $13.96 $13.78 $0.18 1,094,686.0 -0.21%
2024-11-15 $14.08 $13.89 $0.185 915,279.0 -2.31%
2024-11-14 $14.48 $14.22 $0.26 1,323,859.0 +2.88%
2024-11-13 $13.99 $13.85 $0.15 722,562.0 -0.36%
2024-11-12 $14.05 $13.88 $0.175 982,516.0 -0.57%
2024-11-11 $14.09 $13.93 $0.155 778,464.0 +0.21%
2024-11-08 $14.00 $13.86 $0.1399 1,131,798.0 +0.87%
2024-11-07 $13.99 $13.82 $0.17 880,534.0 +0.73%
2024-11-06 $13.80 $13.56 $0.24 1,171,564.0 +5.84%
2024-11-05 $13.06 $12.87 $0.195 708,093.0 +1.17%
2024-11-04 $12.98 $12.85 $0.13 733,207.0 +0.08%
2024-11-01 $12.94 $12.83 $0.11 641,624.0 +0.63%
2024-10-31 $12.81 $12.68 $0.13 816,968.0 +0.00%
2024-10-30 $12.84 $12.74 $0.095 585,236.0 +0.39%
2024-10-29 $12.79 $12.69 $0.10 949,208.0 +1.92%
2024-10-28 $12.53 $12.39 $0.1349 827,049.0 +1.55%
2024-10-25 $12.40 $12.28 $0.13 590,490.0 -0.41%
2024-10-24 $12.36 $12.28 $0.08 635,541.0 +0.49%
2024-10-23 $12.35 $12.19 $0.165 852,320.0 -2.92%
2024-10-22 $12.69 $12.56 $0.13 1,169,840.0 -0.94%

Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sumitomo Mitsui Financial Group Inc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMFG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sumitomo Mitsui Financial Group Inc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Sumitomo Mitsui Financial Group Inc Adr Storia dei prezzi delle azioni (SMFG) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $14.48 $12.83 $1.65 13,707,076.0 +10.10%
2024-10 $13.22 $12.19 $1.04 27,663,225.0 +1.11%
2024-09 $13.55 $12.14 $1.41 28,549,708.0 -4.54%
2024-08 $14.31 $10.74 $3.57 40,213,088.0 -8.63%
2024-07 $14.53 $13.40 $1.13 17,254,111.0 +7.98%
2024-06 $13.42 $12.48 $0.94 15,182,050.0 +2.29%
2024-05 $13.12 $11.33 $1.79 16,117,974.0 +15.81%
2024-04 $11.79 $11.05 $0.74 19,844,064.0 -3.82%
2024-03 $12.46 $11.18 $1.27 25,590,353.0 +5.66%
2024-02 $11.23 $10.10 $1.13 35,983,934.0 +8.26%
2024-01 $10.47 $9.56 $0.905 30,126,910.0 +6.30%

Sumitomo Mitsui Financial Group Inc Adr Storia dei prezzi delle azioni (SMFG) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $10.18 $9.16 $1.02 53,993,670.0 -1.93%
2023-11 $10.21 $9.03 $1.18 42,489,361.0 +2.07%
2023-10 $10.04 $9.40 $0.635 43,622,059.0 -1.83%
2023-09 $10.58 $9.28 $1.30 32,360,520.0 +8.24%
2023-08 $9.26 $8.55 $0.7084 26,864,398.0 -2.36%
2023-07 $9.58 $8.61 $0.97 36,238,600.0 +8.37%
2023-06 $8.63 $8.16 $0.47 37,347,578.0 +6.70%
2023-05 $8.62 $7.79 $0.83 53,158,726.0 -1.83%
2023-04 $8.59 $8.01 $0.58 54,808,757.0 +2.63%
2023-03 $9.18 $7.53 $1.65 105,630,372.0 -8.36%
2023-02 $8.90 $8.25 $0.65 52,652,276.0 -0.34%
2023-01 $9.04 $7.93 $1.11 83,295,908.0 +9.23%

Sumitomo Mitsui Financial Group Inc Adr Storia dei prezzi delle azioni (SMFG) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $8.09 $6.66 $1.43 74,115,495.0 +17.94%
2022-11 $6.88 $5.57 $1.31 59,544,030.0 +21.43%
2022-10 $5.85 $5.38 $0.465 78,566,956.0 +1.82%
2022-09 $6.18 $5.50 $0.68 65,465,286.0 -9.09%
2022-08 $6.45 $6.03 $0.42 39,810,432.0 -5.32%
2022-07 $6.43 $5.75 $0.68 54,366,652.0 +8.31%
2022-06 $6.18 $5.70 $0.485 80,391,131.0 -3.28%
2022-05 $6.29 $5.79 $0.495 62,760,642.0 +1.84%
2022-04 $6.44 $5.90 $0.54 58,536,011.0 -4.47%
2022-03 $7.12 $6.25 $0.87 88,345,607.0 -12.06%
2022-02 $7.74 $7.07 $0.67 41,942,514.0 -0.83%
2022-01 $7.58 $6.83 $0.755 37,497,986.0 +5.89%
banks_diversified TD
$55.91
price down icon 0.05%
banks_diversified UBS
$31.73
price down icon 0.24%
banks_diversified C
$68.94
price up icon 1.27%
$11.72
price up icon 0.47%
$46.31
price up icon 0.18%
Capitalizzazione:     |  Volume (24 ore):