Smurfit Westrock Plc (SMFKY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

45.96

-0.06

(-0.13%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

26 jul 2023 - 26 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jul 2024	46.04	46.04	45.95	45.96	45.96	13,222
24 jul 2024	46.00	46.03	45.91	45.96	45.96	4,260
23 jul 2024	46.15	46.24	45.91	46.09	46.09	90,135
22 jul 2024	44.95	46.25	44.95	46.24	46.24	83,004
19 jul 2024	45.26	45.26	44.90	45.00	45.00	7,308
18 jul 2024	45.40	45.49	45.00	45.25	45.25	37,130
17 jul 2024	45.01	45.60	45.01	45.32	45.32	18,836
16 jul 2024	44.65	45.75	44.65	45.45	45.45	18,095
15 jul 2024	45.50	45.85	45.10	45.25	45.25	42,230
12 jul 2024	46.84	47.00	45.50	45.50	45.50	140,580
11 jul 2024	43.50	46.00	43.50	46.00	46.00	39,710
10 jul 2024	47.00	47.00	44.00	44.89	44.89	45,845
09 jul 2024	44.91	49.83	44.40	44.59	44.59	23,341
08 jul 2024	55.50	55.50	44.65	45.46	45.46	34,206
05 jul 2024	45.80	47.00	45.43	46.30	46.30	24,836
03 jul 2024	44.50	45.28	44.00	44.43	44.43	44,463
02 jul 2024	43.93	45.08	43.68	43.68	43.68	82,990
01 jul 2024	45.85	45.89	44.37	44.55	44.55	105,982
28 jun 2024	44.80	45.56	44.67	45.18	45.18	253,102
27 jun 2024	44.47	45.02	44.04	44.95	44.95	115,381
26 jun 2024	45.68	45.68	44.62	44.92	44.92	276,554
25 jun 2024	46.63	46.84	45.75	45.91	45.91	60,755
24 jun 2024	45.32	48.80	45.31	46.75	46.75	367,960
21 jun 2024	46.09	46.49	45.87	45.87	45.87	97,370
20 jun 2024	47.62	47.76	47.32	47.75	47.75	430,158
18 jun 2024	46.05	46.06	45.02	45.54	45.54	548,244
17 jun 2024	44.97	45.72	44.78	45.50	45.50	76,821
14 jun 2024	45.15	45.29	44.60	44.93	44.93	13,682
13 jun 2024	45.69	45.96	44.96	45.85	45.85	16,371
12 jun 2024	46.70	46.70	44.98	45.11	45.11	8,638
11 jun 2024	46.12	46.12	45.54	45.54	45.54	12,380
10 jun 2024	46.22	46.36	45.84	46.00	46.00	6,724
07 jun 2024	46.84	47.63	46.84	47.15	47.15	10,710
06 jun 2024	47.79	48.36	47.46	47.79	47.79	10,552
05 jun 2024	48.95	49.08	48.41	49.08	49.08	21,917
04 jun 2024	49.43	49.69	49.10	49.60	49.60	10,088
03 jun 2024	49.57	50.01	49.33	50.00	50.00	14,106
31 may 2024	49.00	49.15	48.26	49.15	49.15	31,228
30 may 2024	48.83	49.58	48.83	49.58	49.58	9,670
29 may 2024	48.66	49.05	48.58	48.75	48.75	9,774
28 may 2024	49.59	49.59	48.88	49.22	49.22	9,807
24 may 2024	49.05	49.45	49.05	49.45	49.45	7,430
23 may 2024	48.67	49.01	48.67	49.01	49.01	5,479
22 may 2024	47.79	48.76	47.79	48.44	48.44	8,880
21 may 2024	48.44	48.59	47.82	48.01	48.01	5,753
20 may 2024	47.78	48.56	47.78	48.47	48.47	14,244
17 may 2024	48.03	48.39	47.85	48.04	48.04	6,322
16 may 2024	48.10	48.38	47.90	48.33	48.33	11,825
15 may 2024	47.68	48.23	47.68	48.23	48.23	7,130
14 may 2024	46.47	47.39	46.47	47.39	47.39	8,525
13 may 2024	46.99	46.99	46.32	46.38	46.38	10,168
10 may 2024	47.18	47.31	47.06	47.31	47.31	5,587
09 may 2024	47.27	47.63	47.13	47.57	47.57	4,366
08 may 2024	47.16	47.24	47.05	47.05	47.05	7,952
07 may 2024	46.99	47.25	46.80	46.88	46.88	13,731
06 may 2024	47.04	47.27	46.81	46.98	46.98	6,602
03 may 2024	47.05	47.16	46.67	46.99	46.99	29,150
02 may 2024	46.10	46.58	46.01	46.39	46.39	15,558
01 may 2024	43.69	44.00	43.13	44.00	44.00	7,249
30 abr 2024	44.01	44.01	43.56	43.71	43.71	10,360
29 abr 2024	43.68	44.10	43.68	44.02	44.02	12,492
26 abr 2024	42.90	43.22	42.78	43.20	43.20	33,128
25 abr 2024	42.47	42.58	42.41	42.47	42.47	9,379
24 abr 2024	42.86	43.03	42.63	42.88	42.88	8,260
23 abr 2024	43.43	43.64	43.21	43.21	43.21	23,066
22 abr 2024	43.68	44.14	43.60	44.13	44.13	20,518
19 abr 2024	43.85	43.88	43.53	43.60	43.60	35,301
18 abr 2024	43.21	43.55	43.14	43.22	43.22	12,060
17 abr 2024	43.38	43.48	42.98	43.01	43.01	8,244
16 abr 2024	42.99	43.17	42.50	42.99	42.99	25,476
15 abr 2024	44.58	44.58	43.46	43.87	43.87	17,043
12 abr 2024	44.33	44.54	43.90	43.94	43.94	10,095
11 abr 2024	44.83	44.94	44.48	44.64	44.64	143,165
10 abr 2024	46.05	46.10	45.40	45.64	45.64	90,530
09 abr 2024	45.95	46.98	45.73	46.68	46.68	24,177
08 abr 2024	46.24	46.36	45.88	46.22	46.22	131,275
05 abr 2024	44.14	46.32	44.14	46.32	46.32	140,168
04 abr 2024	45.75	46.88	45.75	46.63	46.63	80,031
03 abr 2024	44.50	46.15	44.50	45.94	45.94	10,510
02 abr 2024	44.80	45.70	44.80	45.58	45.58	101,733
01 abr 2024	46.17	46.85	45.38	45.40	45.40	12,577
28 mar 2024	45.61	46.00	45.51	45.93	45.93	153,121
27 mar 2024	44.69	46.20	44.69	45.79	45.79	120,397
26 mar 2024	45.34	46.24	45.34	46.24	46.24	10,265
25 mar 2024	45.70	45.70	45.18	45.18	45.18	11,707
22 mar 2024	44.45	45.28	44.45	44.85	44.85	8,766
21 mar 2024	46.09	46.09	45.30	45.30	45.30	11,070
20 mar 2024	45.22	46.34	45.22	46.34	46.34	15,500
19 mar 2024	45.14	45.83	45.14	45.83	45.83	12,139
18 mar 2024	45.20	45.37	44.97	45.10	45.10	12,927
15 mar 2024	45.14	45.79	45.14	45.50	45.50	11,935
14 mar 2024	44.50	44.80	44.31	44.63	44.63	20,570
13 mar 2024	43.82	44.17	43.73	44.06	44.06	6,412
12 mar 2024	43.43	43.82	43.24	43.82	43.82	14,366
11 mar 2024	42.45	43.11	42.42	43.07	43.07	26,649
08 mar 2024	43.00	43.03	42.57	42.57	42.57	14,363
07 mar 2024	42.02	42.67	42.02	42.21	42.21	52,876
06 mar 2024	41.82	41.97	41.50	41.66	41.66	13,889
05 mar 2024	42.09	42.58	42.09	42.24	42.24	14,131
04 mar 2024	42.25	42.70	42.24	42.40	42.40	25,106
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Smurfit Westrock Plc (SMFKY)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)