U.S. markets open in 19 minutes
F S&P 500
5,174.25 +19.50 (+0.38%) F Dow Jones
38,982.00 +150.00 (+0.39%) F Nasdaq
18,056.75 +56.00 (+0.31%) E-mini Russell 2000 Index Futur
2,061.60 +15.80 (+0.77%) Petróleo
78.71 +0.60 (+0.77%) Oro
2,331.70 +23.10 (+1.00%)
DS Smith Plc (DITHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:36PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 may 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 may 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1,000 |
| 30 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 29 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 26 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 25 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 24 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 23 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 22 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 19 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 18 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 101 |
| 17 abr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 16 abr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 270 |
| 15 abr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 12 abr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1,090 |
| 11 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 10 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 09 abr 2024 | 5.2500 | 5.2500 | 5.0800 | 5.1600 | 5.1600 | 24,845 |
| 08 abr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 500 |
| 05 abr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 04 abr 2024 | 5.6500 | 5.6500 | 5.1500 | 5.1500 | 5.1500 | 200 |
| 03 abr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 02 abr 2024 | 5.0050 | 5.0100 | 5.0050 | 5.0100 | 5.0100 | 700 |
| 01 abr 2024 | 5.2475 | 5.2475 | 5.2475 | 5.2475 | 5.2475 | 167 |
| 28 mar 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | 5.0300 | 5,403 |
| 27 mar 2024 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 8,000 |
| 26 mar 2024 | 4.6700 | 5.1600 | 4.6700 | 4.6900 | 4.6900 | 48,524 |
| 25 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 22 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 21 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 20 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 18 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 15 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 14 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 13 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 12 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 11 mar 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 4,780 |
| 08 mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 07 mar 2024 | 4.0700 | 4.6700 | 4.0700 | 4.6700 | 4.6700 | 2,134 |
| 06 mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 100 |
| 29 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 28 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 27 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 26 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4,780 |
| 23 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 22 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 21 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 20 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 16 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 425 |
| 15 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,582 |
| 14 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 13 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 12 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 09 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 08 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 07 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 06 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 05 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 02 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 01 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 31 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 30 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 29 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 25 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 24 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 23 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 22 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 19 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 18 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 17 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 16 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 12 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 10 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 5,663 |
| 09 ene 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 08 ene 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 05 ene 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 04 ene 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 03 ene 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 02 ene 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 29 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 28 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 27 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 22 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 21 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 20 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 19 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 18 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 15 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 14 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 14 dic 2023 | 0.06 Dividendo | |||||
| 13 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1900 | - |
| 12 dic 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1900 | - |
| *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.