Smurfit Kappa Group Plc (SK3.IR)
Irish - Irish Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:35PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 44.16 | 44.16 | 43.03 | 43.15 | 43.15 | 1,739,269 |
| 20 jun 2024 | 44.14 | 45.03 | 44.12 | 44.33 | 44.33 | 1,190,939 |
| 19 jun 2024 | 42.28 | 44.45 | 42.28 | 44.26 | 44.26 | 1,903,751 |
| 18 jun 2024 | 42.68 | 43.13 | 42.31 | 42.46 | 42.46 | 725,709 |
| 17 jun 2024 | 42.24 | 42.24 | 41.60 | 42.23 | 42.23 | 693,539 |
| 14 jun 2024 | 42.45 | 42.86 | 41.78 | 42.14 | 42.14 | 980,445 |
| 13 jun 2024 | 41.91 | 42.69 | 41.57 | 42.32 | 42.32 | 1,663,968 |
| 12 jun 2024 | 42.51 | 42.60 | 41.75 | 42.01 | 42.01 | 798,966 |
| 11 jun 2024 | 42.77 | 43.24 | 42.41 | 42.65 | 42.65 | 1,152,335 |
| 10 jun 2024 | 43.43 | 43.53 | 42.59 | 42.88 | 42.88 | 682,885 |
| 07 jun 2024 | 44.02 | 44.13 | 43.24 | 43.62 | 43.62 | 609,599 |
| 06 jun 2024 | 44.76 | 44.85 | 43.48 | 44.14 | 44.14 | 875,648 |
| 05 jun 2024 | 45.21 | 45.30 | 44.40 | 44.65 | 44.65 | 546,023 |
| 04 jun 2024 | 45.68 | 45.86 | 45.01 | 45.22 | 45.22 | 776,529 |
| 03 jun 2024 | 45.30 | 45.88 | 45.29 | 45.60 | 45.60 | 630,733 |
| 31 may 2024 | 45.53 | 45.60 | 44.66 | 44.70 | 44.70 | 942,359 |
| 30 may 2024 | 44.69 | 45.46 | 44.69 | 45.46 | 45.46 | 506,975 |
| 29 may 2024 | 45.14 | 45.19 | 44.71 | 44.90 | 44.90 | 873,385 |
| 28 may 2024 | 45.27 | 45.54 | 44.88 | 45.10 | 45.10 | 608,395 |
| 27 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 24 may 2024 | 44.79 | 45.60 | 44.63 | 45.60 | 45.60 | 503,746 |
| 23 may 2024 | 44.83 | 45.20 | 44.62 | 45.15 | 45.15 | 452,541 |
| 22 may 2024 | 44.24 | 44.74 | 44.21 | 44.74 | 44.74 | 1,133,854 |
| 21 may 2024 | 44.22 | 44.40 | 43.84 | 44.31 | 44.31 | 553,584 |
| 20 may 2024 | 44.42 | 44.97 | 44.13 | 44.39 | 44.39 | 436,220 |
| 17 may 2024 | 44.25 | 44.41 | 44.09 | 44.31 | 44.31 | 561,069 |
| 16 may 2024 | 44.38 | 44.53 | 44.18 | 44.36 | 44.36 | 710,154 |
| 15 may 2024 | 43.63 | 44.48 | 43.42 | 44.29 | 44.29 | 914,885 |
| 14 may 2024 | 43.41 | 43.98 | 43.35 | 43.54 | 43.54 | 1,306,567 |
| 13 may 2024 | 43.75 | 43.90 | 43.39 | 43.45 | 43.45 | 688,001 |
| 10 may 2024 | 43.95 | 43.95 | 43.35 | 43.75 | 43.75 | 614,506 |
| 09 may 2024 | 43.80 | 44.36 | 43.73 | 43.76 | 43.76 | 361,507 |
| 08 may 2024 | 43.75 | 44.49 | 43.73 | 43.75 | 43.75 | 730,787 |
| 07 may 2024 | 43.72 | 43.98 | 43.29 | 43.80 | 43.80 | 1,397,509 |
| 03 may 2024 | 43.34 | 44.27 | 43.19 | 43.70 | 43.70 | 849,568 |
| 02 may 2024 | 42.00 | 43.50 | 41.78 | 43.15 | 43.15 | 1,469,820 |
| 30 abr 2024 | 40.99 | 41.48 | 40.64 | 40.75 | 40.75 | 925,718 |
| 29 abr 2024 | 40.25 | 41.02 | 39.88 | 40.88 | 40.88 | 682,544 |
| 26 abr 2024 | 39.80 | 40.34 | 39.44 | 39.96 | 39.96 | 913,495 |
| 25 abr 2024 | 40.10 | 40.19 | 39.43 | 39.83 | 39.83 | 1,146,136 |
| 24 abr 2024 | 40.25 | 40.27 | 39.79 | 40.03 | 40.03 | 964,665 |
| 23 abr 2024 | 41.21 | 41.34 | 40.32 | 40.38 | 40.38 | 725,978 |
| 22 abr 2024 | 41.15 | 41.31 | 40.90 | 40.95 | 40.95 | 760,923 |
| 19 abr 2024 | 40.49 | 41.11 | 40.33 | 40.90 | 40.90 | 940,337 |
| 18 abr 2024 | 40.40 | 40.81 | 39.83 | 40.80 | 40.80 | 877,369 |
| 17 abr 2024 | 40.13 | 41.03 | 40.07 | 40.42 | 40.42 | 848,030 |
| 16 abr 2024 | 40.78 | 40.83 | 39.81 | 40.22 | 40.22 | 1,081,001 |
| 15 abr 2024 | 41.40 | 41.67 | 41.05 | 41.22 | 41.22 | 711,031 |
| 12 abr 2024 | 42.03 | 42.13 | 41.28 | 41.39 | 41.39 | 753,584 |
| 11 abr 2024 | 41.59 | 41.91 | 41.31 | 41.65 | 41.65 | 886,429 |
| 11 abr 2024 | 1.184 Dividendo | |||||
| 10 abr 2024 | 42.44 | 42.77 | 41.87 | 42.37 | 41.19 | 727,209 |
| 09 abr 2024 | 42.26 | 42.41 | 42.09 | 42.29 | 41.11 | 470,503 |
| 08 abr 2024 | 42.18 | 42.35 | 42.00 | 42.21 | 41.03 | 471,335 |
| 05 abr 2024 | 41.66 | 42.32 | 41.66 | 42.18 | 41.00 | 690,177 |
| 04 abr 2024 | 42.25 | 42.51 | 41.98 | 42.26 | 41.08 | 692,827 |
| 03 abr 2024 | 42.30 | 42.45 | 41.98 | 42.28 | 41.10 | 822,604 |
| 02 abr 2024 | 42.66 | 42.80 | 41.92 | 42.18 | 41.00 | 1,042,609 |
| 28 mar 2024 | 42.21 | 42.43 | 41.95 | 42.27 | 41.09 | 806,440 |
| 27 mar 2024 | 42.43 | 42.77 | 41.93 | 42.12 | 40.94 | 1,001,810 |
| 26 mar 2024 | 41.86 | 42.36 | 41.80 | 42.23 | 41.05 | 374,065 |
| 25 mar 2024 | 41.78 | 42.09 | 41.54 | 41.88 | 40.71 | 940,954 |
| 22 mar 2024 | 41.59 | 41.92 | 41.44 | 41.72 | 40.55 | 740,643 |
| 21 mar 2024 | 42.23 | 42.58 | 41.80 | 41.80 | 40.63 | 1,338,868 |
| 20 mar 2024 | 41.84 | 42.33 | 41.59 | 41.80 | 40.63 | 1,289,440 |
| 19 mar 2024 | 41.36 | 42.14 | 41.08 | 42.10 | 40.92 | 698,217 |
| 18 mar 2024 | 41.60 | 41.71 | 41.27 | 41.39 | 40.23 | 451,652 |
| 15 mar 2024 | 41.45 | 42.05 | 41.37 | 41.80 | 40.63 | 1,654,909 |
| 14 mar 2024 | 40.20 | 41.08 | 40.16 | 40.80 | 39.66 | 895,079 |
| 13 mar 2024 | 40.00 | 40.25 | 39.81 | 40.20 | 39.08 | 813,502 |
| 12 mar 2024 | 39.46 | 39.97 | 39.46 | 39.97 | 38.85 | 1,390,970 |
| 11 mar 2024 | 38.96 | 39.19 | 38.46 | 39.19 | 38.09 | 650,540 |
| 08 mar 2024 | 38.80 | 39.70 | 38.70 | 39.22 | 38.12 | 933,189 |
| 07 mar 2024 | 37.88 | 38.90 | 37.83 | 38.76 | 37.68 | 801,212 |
| 06 mar 2024 | 38.94 | 39.21 | 38.05 | 38.10 | 37.04 | 679,642 |
| 05 mar 2024 | 38.68 | 39.03 | 38.58 | 38.99 | 37.90 | 333,666 |
| 04 mar 2024 | 39.20 | 39.34 | 38.67 | 38.85 | 37.76 | 433,652 |
| 01 mar 2024 | 39.52 | 39.61 | 39.15 | 39.27 | 38.17 | 464,006 |
| 29 feb 2024 | 39.10 | 39.73 | 38.87 | 39.43 | 38.33 | 1,329,278 |
| 28 feb 2024 | 38.40 | 39.14 | 38.38 | 39.10 | 38.01 | 767,925 |
| 27 feb 2024 | 37.86 | 38.33 | 37.65 | 38.16 | 37.09 | 728,774 |
| 26 feb 2024 | 38.15 | 38.46 | 37.81 | 37.86 | 36.80 | 412,834 |
| 23 feb 2024 | 37.95 | 38.25 | 37.86 | 38.07 | 37.01 | 515,621 |
| 22 feb 2024 | 38.29 | 38.52 | 37.87 | 37.95 | 36.89 | 686,984 |
| 21 feb 2024 | 37.98 | 38.11 | 37.67 | 37.97 | 36.91 | 479,820 |
| 20 feb 2024 | 38.31 | 38.36 | 37.98 | 38.10 | 37.04 | 674,273 |
| 19 feb 2024 | 37.82 | 38.41 | 37.82 | 38.38 | 37.31 | 614,800 |
| 16 feb 2024 | 37.59 | 38.01 | 37.40 | 37.98 | 36.92 | 521,341 |
| 15 feb 2024 | 37.45 | 37.66 | 37.20 | 37.41 | 36.36 | 590,696 |
| 14 feb 2024 | 37.70 | 37.74 | 36.89 | 37.20 | 36.16 | 824,285 |
| 13 feb 2024 | 37.50 | 37.70 | 36.81 | 37.15 | 36.11 | 1,016,958 |
| 12 feb 2024 | 37.29 | 37.43 | 37.08 | 37.42 | 36.37 | 573,444 |
| 09 feb 2024 | 36.90 | 37.21 | 36.81 | 37.15 | 36.11 | 1,077,503 |
| 08 feb 2024 | 34.96 | 37.30 | 34.89 | 36.80 | 35.77 | 2,241,047 |
| 07 feb 2024 | 34.53 | 35.74 | 34.36 | 34.82 | 33.85 | 1,856,260 |
| 06 feb 2024 | 33.50 | 33.74 | 33.27 | 33.67 | 32.73 | 989,733 |
| 05 feb 2024 | 33.50 | 33.76 | 33.25 | 33.50 | 32.56 | 919,612 |
| 02 feb 2024 | 33.51 | 33.84 | 33.14 | 33.54 | 32.60 | 1,284,274 |
| 01 feb 2024 | 34.24 | 34.70 | 33.66 | 33.78 | 32.84 | 1,481,002 |
| 31 ene 2024 | 35.10 | 35.14 | 34.26 | 34.55 | 33.58 | 1,184,831 |
| *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.