U.S. markets close in 1 hour 50 minutes

Smurfit Kappa Group Plc (SMFKY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.04+0.44 (+1.01%)
A partir del 12:57PM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202443.6844.0443.6044.0444.0417,400
19 abr 202443.8543.8843.5343.6043.6035,300
18 abr 202443.2143.5543.1443.2243.2212,100
17 abr 202443.3843.4842.9843.0143.018,200
16 abr 202442.9943.1742.5042.9942.9925,500
15 abr 202444.5844.5843.4643.8743.8717,000
12 abr 202444.3344.5443.9043.9443.9410,100
11 abr 202444.8344.9444.4844.6444.64143,200
11 abr 20241.286 Dividendo
10 abr 202446.0546.1045.4045.6444.3590,500
09 abr 202445.9546.9845.7346.6845.3624,200
08 abr 202446.2446.3645.8846.2244.92131,300
05 abr 202444.1446.3244.1446.3245.01140,200
04 abr 202445.7546.8845.7546.6345.3280,000
03 abr 202444.5046.1544.5045.9444.6510,500
02 abr 202444.8045.7044.8045.5844.29101,700
01 abr 202446.1746.8545.3845.4044.1212,600
28 mar 202445.6146.0045.5145.9344.64153,100
27 mar 202444.6946.2044.6945.7944.50120,400
26 mar 202445.3446.2445.3446.2444.9410,300
25 mar 202445.7045.7045.1845.1843.9111,700
22 mar 202444.4545.2844.4544.8543.598,800
21 mar 202446.0946.0945.3045.3044.0211,100
20 mar 202445.2246.3445.2246.3445.0315,500
19 mar 202445.1445.8345.1445.8344.5412,100
18 mar 202445.2045.3744.9745.1043.8312,900
15 mar 202445.1445.7945.1445.5044.2211,900
14 mar 202444.5044.8044.3144.6343.3720,600
13 mar 202443.8244.1743.7344.0642.826,400
12 mar 202443.4343.8243.2443.8242.5913,800
11 mar 202442.4543.1142.4243.0741.8626,600
08 mar 202443.0043.0342.5742.5741.3714,400
07 mar 202442.0242.6742.0242.2141.0252,900
06 mar 202441.8241.9741.5041.6640.4913,900
05 mar 202442.0942.5842.0942.2441.0514,100
04 mar 202442.2542.7042.2442.4041.2125,100
01 mar 202442.8143.0142.2542.7641.5517,500
29 feb 202443.0043.1242.6643.0041.7942,500
28 feb 202442.2142.5042.1642.3441.157,200
27 feb 202441.3841.7141.3641.3740.2013,800
26 feb 202441.2741.3541.0741.3540.1823,600
23 feb 202440.8041.9040.8041.4940.3228,000
22 feb 202441.0941.4941.0041.4640.2948,800
21 feb 202441.1541.1940.9341.1940.039,800
20 feb 202441.2841.2841.0741.1039.9412,900
16 feb 202440.9541.0340.5840.7639.6110,200
15 feb 202440.4140.6440.2440.4039.2614,500
14 feb 202440.0740.2039.7540.1639.037,700
13 feb 202439.8039.8039.4439.7838.6612,800
12 feb 202440.2240.4139.8640.1138.9810,200
09 feb 202439.9240.3339.8540.3339.197,800
08 feb 202439.5039.8239.3539.7738.6512,200
07 feb 202438.0538.0537.2937.5636.5023,900
06 feb 202436.0036.4335.8036.0335.0114,700
05 feb 202435.8136.1335.3435.8534.8419,700
02 feb 202436.0036.3535.9736.1635.1431,800
01 feb 202436.7637.0436.1436.8935.8538,000
31 ene 202437.5237.5437.0037.0035.9632,900
30 ene 202438.3138.3838.0238.3337.2558,400
29 ene 202438.6538.8738.4938.8537.7633,700
26 ene 202439.8839.8939.2039.3538.24171,500
25 ene 202438.7539.3638.7539.2538.1426,600
24 ene 202437.7537.9437.5437.7936.7379,700
23 ene 202437.2937.3737.1137.3736.3264,900
22 ene 202436.7436.8136.5336.7835.7450,800
19 ene 202437.1637.2436.8337.2436.1931,000
18 ene 202437.1637.3436.8437.0936.0416,800
17 ene 202437.7037.7237.5137.6336.5713,400
16 ene 202437.6638.2737.6638.1137.0418,500
12 ene 202438.6238.7538.3338.3337.2512,800
11 ene 202438.5138.5437.8338.3137.2378,200
10 ene 202438.9038.9038.4838.4937.4173,700
09 ene 202438.8939.1038.7439.0337.9329,800
08 ene 202439.0039.4938.8939.3638.2556,000
05 ene 202438.2338.7838.1038.3837.3031,700
04 ene 202439.0439.1438.8938.9837.8866,800
03 ene 202438.6939.2038.6939.2038.1030,000
02 ene 202438.7539.2138.3838.3937.3124,300
29 dic 202339.8140.3539.1339.1338.034,900
28 dic 202339.4339.9339.4339.7838.668,500
27 dic 202339.9840.5439.7339.7338.616,000
26 dic 202340.2540.9039.1540.1739.0413,500
22 dic 202339.4941.0439.4940.2839.1514,100
21 dic 202340.6540.6540.0040.3939.2514,400
20 dic 202339.9740.4739.9039.9438.826,400
19 dic 202340.2640.4939.7440.2239.098,900
18 dic 202339.8040.0639.8039.8538.7331,600
15 dic 202339.6940.0139.4139.7338.6112,900
14 dic 202339.7940.0239.5639.7238.6030,500
13 dic 202337.0838.2337.0838.1937.1134,100
12 dic 202337.9038.4637.7637.8436.7713,000
11 dic 202338.4438.5238.1838.2637.1820,100
08 dic 202337.9638.1637.9037.9536.8811,500
07 dic 202338.0538.0837.7938.0837.0181,500
06 dic 202337.6337.8437.4637.5036.44110,300
05 dic 202337.7437.9037.3537.6036.5428,600
04 dic 202338.2938.8038.0638.4137.3362,400
01 dic 202338.1539.2738.1538.8637.7721,600
30 nov 202338.7238.7237.6237.9736.9043,800
29 nov 202335.7536.7835.7536.5335.5030,200
*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...