U.S. markets closed
F S&P 500
5,603.50 +1.25 (+0.02%) F Dow Jones
41,173.00 +27.00 (+0.07%) F Nasdaq
19,445.25 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,137.80 +5.30 (+0.25%) Petróleo
69.27 +0.30 (+0.43%) Oro
2,590.20 +9.60 (+0.37%)
DS Smith Plc (DITHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 11 sept 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 10 sept 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 09 sept 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 06 sept 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,000 |
| 05 sept 2024 | 6.40 | 6.40 | 5.93 | 5.93 | 5.93 | 6,250 |
| 05 sept 2024 | 0.12 Dividendo | |||||
| 04 sept 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | 1,000 |
| 03 sept 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | - |
| 30 ago 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | - |
| 29 ago 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | - |
| 28 ago 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | - |
| 27 ago 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | 250 |
| 26 ago 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
| 23 ago 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
| 22 ago 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
| 21 ago 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
| 20 ago 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
| 19 ago 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 300 |
| 16 ago 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | - |
| 15 ago 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | - |
| 14 ago 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | - |
| 13 ago 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | 364 |
| 12 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 09 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 08 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 07 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 06 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 05 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 02 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 01 ago 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 31 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 30 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 29 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 26 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 25 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 24 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 23 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 22 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 19 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 18 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 17 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | - |
| 16 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | 300 |
| 15 jul 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | - |
| 12 jul 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | - |
| 11 jul 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | - |
| 10 jul 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | 4,894 |
| 09 jul 2024 | 5.02 | 5.12 | 5.02 | 5.12 | 5.02 | 8,488 |
| 08 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | 350 |
| 05 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | - |
| 03 jul 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | 6,000 |
| 02 jul 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | 200 |
| 01 jul 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.29 | 240 |
| 28 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 27 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 26 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 25 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 24 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 21 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | 258 |
| 20 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 18 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 17 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 14 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 13 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 12 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 11 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 10 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 07 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 06 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 05 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 04 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 03 jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 31 may 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 30 may 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 29 may 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 28 may 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - |
| 24 may 2024 | 4.35 | 4.65 | 4.35 | 4.65 | 4.56 | 7,489 |
| 23 may 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 22 may 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 21 may 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 20 may 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 17 may 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 16 may 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 190 |
| 15 may 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | - |
| 14 may 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | - |
| 13 may 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 3,962 |
| 10 may 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| 09 may 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| 08 may 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| 07 may 2024 | 4.30 | 4.30 | 4.25 | 4.25 | 4.17 | 2,800 |
| 06 may 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| 03 may 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| 02 may 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| 01 may 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | 1,000 |
| 30 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - |
| 29 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - |
| 26 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - |
| 25 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - |
| 24 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - |
| 23 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.