Smurfit Kappa Group Plc (SMFTF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:42AM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 25 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 24 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 23 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 22 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 19 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 18 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 17 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 100 |
| 16 abr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 300 |
| 15 abr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 12 abr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 100 |
| 11 abr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 70,100 |
| 11 abr 2024 | 1.272 Dividendo | |||||
| 10 abr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | - |
| 09 abr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | 800 |
| 08 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.31 | 1,000 |
| 05 abr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| 04 abr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| 03 abr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| 02 abr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | 100 |
| 01 abr 2024 | 47.25 | 48.00 | 47.25 | 48.00 | 46.65 | 400 |
| 28 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.59 | 200 |
| 27 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
| 26 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
| 25 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | 300 |
| 22 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 21 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 20 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 19 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 18 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 15 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 14 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 13 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 12 mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | 100 |
| 11 mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 41.70 | 200 |
| 08 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 07 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 06 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 05 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 04 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | 200 |
| 01 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 29 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 28 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 300 |
| 27 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 26 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 23 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 22 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 200 |
| 21 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
| 20 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
| 16 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | 200 |
| 15 feb 2024 | 41.13 | 41.13 | 39.48 | 39.48 | 38.37 | 500 |
| 14 feb 2024 | 40.92 | 40.92 | 40.82 | 40.82 | 39.67 | 400 |
| 13 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| 12 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| 09 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| 08 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
| 07 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
| 06 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | - |
| 05 feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | 300 |
| 02 feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.42 | 600 |
| 01 feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 31 ene 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 30 ene 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 29 ene 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 26 ene 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | 9,900 |
| 25 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | - |
| 24 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | 300 |
| 23 ene 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.79 | - |
| 22 ene 2024 | 37.39 | 37.39 | 35.80 | 35.80 | 34.79 | 700 |
| 19 ene 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.31 | 200 |
| 18 ene 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
| 17 ene 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
| 16 ene 2024 | 37.22 | 38.60 | 37.22 | 37.44 | 36.38 | 800 |
| 12 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 11 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 10 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 09 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 08 ene 2024 | 39.67 | 39.67 | 38.30 | 38.30 | 37.22 | 3,800 |
| 05 ene 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.98 | 15,700 |
| 04 ene 2024 | 38.80 | 38.80 | 38.05 | 38.05 | 36.98 | 500 |
| 03 ene 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.00 | 100 |
| 02 ene 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.30 | 600 |
| 29 dic 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | - |
| 28 dic 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | 500 |
| 27 dic 2023 | 41.04 | 41.17 | 41.04 | 41.17 | 40.01 | 3,000 |
| 26 dic 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | - |
| 22 dic 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | 200 |
| 21 dic 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 38.07 | - |
| 20 dic 2023 | 38.98 | 39.17 | 38.98 | 39.17 | 38.07 | 400 |
| 19 dic 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 38.49 | 300 |
| 18 dic 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 37.60 | - |
| 15 dic 2023 | 39.79 | 39.79 | 38.69 | 38.69 | 37.60 | 5,900 |
| 14 dic 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.13 | 300 |
| 13 dic 2023 | 37.12 | 37.12 | 37.10 | 37.10 | 36.05 | 400 |
| 12 dic 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 36.40 | - |
| 11 dic 2023 | 37.59 | 37.59 | 37.46 | 37.46 | 36.40 | 400 |
| 08 dic 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 36.77 | - |
| 07 dic 2023 | 38.23 | 38.23 | 37.24 | 37.84 | 36.77 | 9,700 |
| 06 dic 2023 | 38.00 | 38.00 | 36.80 | 36.80 | 35.76 | 1,200 |
| 05 dic 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 37.73 | - |
| *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.