U.S. markets open in 12 minutes

Smurfit Kappa Group Plc (SMFKY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.44+0.43 (+0.89%)
Al cierre: 03:34PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202447.7948.7647.7948.4448.448,900
21 may 202448.4448.5947.8248.0148.015,800
20 may 202447.7848.5647.7848.4748.4714,200
17 may 202448.0348.3947.8548.0448.046,300
16 may 202448.1048.3847.9048.3348.3311,800
15 may 202447.6848.2347.6848.2348.237,100
14 may 202446.4747.3946.4747.3947.398,500
13 may 202446.9946.9946.3246.3846.3810,200
10 may 202447.1847.3147.0647.3147.315,600
09 may 202447.2747.6347.1347.5747.574,400
08 may 202447.1647.2447.0547.0547.058,000
07 may 202446.9947.2546.8046.8846.8813,700
06 may 202447.0447.2746.8146.9846.986,600
03 may 202447.0547.1646.6746.9946.9929,200
02 may 202446.1046.5846.0146.3946.3915,600
01 may 202443.6944.0043.1344.0044.007,200
30 abr 202444.0144.0143.5643.7143.7110,400
29 abr 202443.6844.1043.6844.0244.0212,500
26 abr 202442.9043.2242.7843.2043.2033,100
25 abr 202442.4742.5842.4142.4742.479,400
24 abr 202442.8643.0342.6342.8842.888,300
23 abr 202443.4343.6443.2143.2143.2123,100
22 abr 202443.6844.1443.6044.1344.1320,500
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
*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...