Smurfit Westrock Plc (SMFKY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
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 |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 46.579487 Dividendo | |||||
| 25 jul 2024 | 46.04 | 46.04 | 45.95 | 45.96 | -0.62 | 13,222 |
| 24 jul 2024 | 46.00 | 46.03 | 45.91 | 45.96 | -0.62 | 4,260 |
| 23 jul 2024 | 46.15 | 46.24 | 45.91 | 46.09 | -0.62 | 90,135 |
| 22 jul 2024 | 44.95 | 46.25 | 44.95 | 46.24 | -0.62 | 83,004 |
| 19 jul 2024 | 45.26 | 45.26 | 44.90 | 45.00 | -0.61 | 7,308 |
| 18 jul 2024 | 45.40 | 45.49 | 45.00 | 45.25 | -0.61 | 37,130 |
| 17 jul 2024 | 45.01 | 45.60 | 45.01 | 45.32 | -0.61 | 18,836 |
| 16 jul 2024 | 44.65 | 45.75 | 44.65 | 45.45 | -0.61 | 18,095 |
| 15 jul 2024 | 45.50 | 45.85 | 45.10 | 45.25 | -0.61 | 42,230 |
| 12 jul 2024 | 46.84 | 47.00 | 45.50 | 45.50 | -0.61 | 140,580 |
| 11 jul 2024 | 43.50 | 46.00 | 43.50 | 46.00 | -0.62 | 39,710 |
| 10 jul 2024 | 47.00 | 47.00 | 44.00 | 44.89 | -0.61 | 45,845 |
| 09 jul 2024 | 44.91 | 49.83 | 44.40 | 44.59 | -0.60 | 23,341 |
| 08 jul 2024 | 55.50 | 55.50 | 44.65 | 45.46 | -0.61 | 34,206 |
| 05 jul 2024 | 45.80 | 47.00 | 45.43 | 46.30 | -0.62 | 24,836 |
| 03 jul 2024 | 44.50 | 45.28 | 44.00 | 44.43 | -0.60 | 44,463 |
| 02 jul 2024 | 43.93 | 45.08 | 43.68 | 43.68 | -0.59 | 82,990 |
| 01 jul 2024 | 45.85 | 45.89 | 44.37 | 44.55 | -0.60 | 105,982 |
| 28 jun 2024 | 44.80 | 45.56 | 44.67 | 45.18 | -0.61 | 253,102 |
| 27 jun 2024 | 44.47 | 45.02 | 44.04 | 44.95 | -0.61 | 115,381 |
| 26 jun 2024 | 45.68 | 45.68 | 44.62 | 44.92 | -0.61 | 276,554 |
| 25 jun 2024 | 46.63 | 46.84 | 45.75 | 45.91 | -0.62 | 60,755 |
| 24 jun 2024 | 45.32 | 48.80 | 45.31 | 46.75 | -0.63 | 367,960 |
| 21 jun 2024 | 46.09 | 46.49 | 45.87 | 45.87 | -0.62 | 97,370 |
| 20 jun 2024 | 47.62 | 47.76 | 47.32 | 47.75 | -0.64 | 430,158 |
| 18 jun 2024 | 46.05 | 46.06 | 45.02 | 45.54 | -0.61 | 548,244 |
| 17 jun 2024 | 44.97 | 45.72 | 44.78 | 45.50 | -0.61 | 76,821 |
| 14 jun 2024 | 45.15 | 45.29 | 44.60 | 44.93 | -0.61 | 13,682 |
| 13 jun 2024 | 45.69 | 45.96 | 44.96 | 45.85 | -0.62 | 16,371 |
| 12 jun 2024 | 46.70 | 46.70 | 44.98 | 45.11 | -0.61 | 8,638 |
| 11 jun 2024 | 46.12 | 46.12 | 45.54 | 45.54 | -0.61 | 12,380 |
| 10 jun 2024 | 46.22 | 46.36 | 45.84 | 46.00 | -0.62 | 6,724 |
| 07 jun 2024 | 46.84 | 47.63 | 46.84 | 47.15 | -0.64 | 10,710 |
| 06 jun 2024 | 47.79 | 48.36 | 47.46 | 47.79 | -0.64 | 10,552 |
| 05 jun 2024 | 48.95 | 49.08 | 48.41 | 49.08 | -0.66 | 21,917 |
| 04 jun 2024 | 49.43 | 49.69 | 49.10 | 49.60 | -0.67 | 10,088 |
| 03 jun 2024 | 49.57 | 50.01 | 49.33 | 50.00 | -0.67 | 14,106 |
| 31 may 2024 | 49.00 | 49.15 | 48.26 | 49.15 | -0.66 | 31,228 |
| 30 may 2024 | 48.83 | 49.58 | 48.83 | 49.58 | -0.67 | 9,670 |
| 29 may 2024 | 48.66 | 49.05 | 48.58 | 48.75 | -0.66 | 9,774 |
| 28 may 2024 | 49.59 | 49.59 | 48.88 | 49.22 | -0.66 | 9,807 |
| 24 may 2024 | 49.05 | 49.45 | 49.05 | 49.45 | -0.67 | 7,430 |
| 23 may 2024 | 48.67 | 49.01 | 48.67 | 49.01 | -0.66 | 5,479 |
| 22 may 2024 | 47.79 | 48.76 | 47.79 | 48.44 | -0.65 | 8,880 |
| 21 may 2024 | 48.44 | 48.59 | 47.82 | 48.01 | -0.65 | 5,753 |
| 20 may 2024 | 47.78 | 48.56 | 47.78 | 48.47 | -0.65 | 14,244 |
| 17 may 2024 | 48.03 | 48.39 | 47.85 | 48.04 | -0.65 | 6,322 |
| 16 may 2024 | 48.10 | 48.38 | 47.90 | 48.33 | -0.65 | 11,825 |
| 15 may 2024 | 47.68 | 48.23 | 47.68 | 48.23 | -0.65 | 7,130 |
| 14 may 2024 | 46.47 | 47.39 | 46.47 | 47.39 | -0.64 | 8,525 |
| 13 may 2024 | 46.99 | 46.99 | 46.32 | 46.38 | -0.63 | 10,168 |
| 10 may 2024 | 47.18 | 47.31 | 47.06 | 47.31 | -0.64 | 5,587 |
| 09 may 2024 | 47.27 | 47.63 | 47.13 | 47.57 | -0.64 | 4,366 |
| 08 may 2024 | 47.16 | 47.24 | 47.05 | 47.05 | -0.63 | 7,952 |
| 07 may 2024 | 46.99 | 47.25 | 46.80 | 46.88 | -0.63 | 13,731 |
| 06 may 2024 | 47.04 | 47.27 | 46.81 | 46.98 | -0.63 | 6,602 |
| 03 may 2024 | 47.05 | 47.16 | 46.67 | 46.99 | -0.63 | 29,150 |
| 02 may 2024 | 46.10 | 46.58 | 46.01 | 46.39 | -0.63 | 15,558 |
| 01 may 2024 | 43.69 | 44.00 | 43.13 | 44.00 | -0.59 | 7,249 |
| 30 abr 2024 | 44.01 | 44.01 | 43.56 | 43.71 | -0.59 | 10,360 |
| 29 abr 2024 | 43.68 | 44.10 | 43.68 | 44.02 | -0.59 | 12,492 |
| 26 abr 2024 | 42.90 | 43.22 | 42.78 | 43.20 | -0.58 | 33,128 |
| 25 abr 2024 | 42.47 | 42.58 | 42.41 | 42.47 | -0.57 | 9,379 |
| 24 abr 2024 | 42.86 | 43.03 | 42.63 | 42.88 | -0.58 | 8,260 |
| 23 abr 2024 | 43.43 | 43.64 | 43.21 | 43.21 | -0.58 | 23,066 |
| 22 abr 2024 | 43.68 | 44.14 | 43.60 | 44.13 | -0.59 | 20,518 |
| 19 abr 2024 | 43.85 | 43.88 | 43.53 | 43.60 | -0.59 | 35,301 |
| 18 abr 2024 | 43.21 | 43.55 | 43.14 | 43.22 | -0.58 | 12,060 |
| 17 abr 2024 | 43.38 | 43.48 | 42.98 | 43.01 | -0.58 | 8,244 |
| 16 abr 2024 | 42.99 | 43.17 | 42.50 | 42.99 | -0.58 | 25,476 |
| 15 abr 2024 | 44.58 | 44.58 | 43.46 | 43.87 | -0.59 | 17,043 |
| 12 abr 2024 | 44.33 | 44.54 | 43.90 | 43.94 | -0.59 | 10,095 |
| 11 abr 2024 | 44.83 | 44.94 | 44.48 | 44.64 | -0.60 | 143,165 |
| 11 abr 2024 | 1.27351 Dividendo | |||||
| 10 abr 2024 | 46.05 | 46.10 | 45.40 | 45.64 | -0.60 | 90,530 |
| 09 abr 2024 | 45.95 | 46.98 | 45.73 | 46.68 | -0.61 | 24,177 |
| 08 abr 2024 | 46.24 | 46.36 | 45.88 | 46.22 | -0.61 | 131,275 |
| 05 abr 2024 | 44.14 | 46.32 | 44.14 | 46.32 | -0.61 | 140,168 |
| 04 abr 2024 | 45.75 | 46.88 | 45.75 | 46.63 | -0.61 | 80,031 |
| 03 abr 2024 | 44.50 | 46.15 | 44.50 | 45.94 | -0.60 | 10,510 |
| 02 abr 2024 | 44.80 | 45.70 | 44.80 | 45.58 | -0.60 | 101,733 |
| 01 abr 2024 | 46.17 | 46.85 | 45.38 | 45.40 | -0.59 | 12,577 |
| 28 mar 2024 | 45.61 | 46.00 | 45.51 | 45.93 | -0.60 | 153,121 |
| 27 mar 2024 | 44.69 | 46.20 | 44.69 | 45.79 | -0.60 | 120,397 |
| 26 mar 2024 | 45.34 | 46.24 | 45.34 | 46.24 | -0.61 | 10,265 |
| 25 mar 2024 | 45.70 | 45.70 | 45.18 | 45.18 | -0.59 | 11,707 |
| 22 mar 2024 | 44.45 | 45.28 | 44.45 | 44.85 | -0.59 | 8,766 |
| 21 mar 2024 | 46.09 | 46.09 | 45.30 | 45.30 | -0.59 | 11,070 |
| 20 mar 2024 | 45.22 | 46.34 | 45.22 | 46.34 | -0.61 | 15,500 |
| 19 mar 2024 | 45.14 | 45.83 | 45.14 | 45.83 | -0.60 | 12,139 |
| 18 mar 2024 | 45.20 | 45.37 | 44.97 | 45.10 | -0.59 | 12,927 |
| 15 mar 2024 | 45.14 | 45.79 | 45.14 | 45.50 | -0.60 | 11,935 |
| 14 mar 2024 | 44.50 | 44.80 | 44.31 | 44.63 | -0.58 | 20,570 |
| 13 mar 2024 | 43.82 | 44.17 | 43.73 | 44.06 | -0.58 | 6,412 |
| 12 mar 2024 | 43.43 | 43.82 | 43.24 | 43.82 | -0.57 | 14,366 |
| 11 mar 2024 | 42.45 | 43.11 | 42.42 | 43.07 | -0.56 | 26,649 |
| 08 mar 2024 | 43.00 | 43.03 | 42.57 | 42.57 | -0.56 | 14,363 |
| 07 mar 2024 | 42.02 | 42.67 | 42.02 | 42.21 | -0.55 | 52,876 |
| 06 mar 2024 | 41.82 | 41.97 | 41.50 | 41.66 | -0.55 | 13,889 |
| *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.