Italia markets open in 6 hours 50 minutes
Dow Jones
35.950,89 +520,47 (+1,47%) Nasdaq
14.226,22 -32,27 (-0,23%) Nikkei 225
33.457,09 -29,80 (-0,09%) EUR/USD
1,0910 +0,0017 (+0,15%) Bitcoin EUR
34.554,41 -48,05 (-0,14%) CMC Crypto 200
780,74 -2,90 (-0,37%)
DS Smith Plc (DITHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:02AM EST
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 28 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 27 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 24 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 22 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 21 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 20 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 17 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 16 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 15 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 13 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 10 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 09 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 08 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 07 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 06 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 03 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 02 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 01 nov 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 31 ott 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 30 ott 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 27 ott 2023 | 3,2100 | 3,2500 | 3,2100 | 3,2500 | 3,2500 | 3.001 |
| 26 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 20 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 18 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 17 ott 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 31.818 |
| 16 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 13 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 12 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 11 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 10 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 09 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 06 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 04 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 03 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 02 ott 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 28 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 27 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 25 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 20 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 132 |
| 15 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 14 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 13 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 12 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 11 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 08 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 07 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 07 set 2023 | 0.12 Dividendo | |||||
| 06 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0600 | - |
| 05 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0600 | - |
| 01 set 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0600 | - |
| 31 ago 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0600 | - |
| 30 ago 2023 | 3,9750 | 4,1800 | 3,9750 | 4,1800 | 4,0600 | 3.000 |
| 29 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 28 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 25 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 24 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 23 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 22 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 21 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 18 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 17 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 16 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 15 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 14 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 11 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 10 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 09 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 08 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 07 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 04 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 03 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 02 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | - |
| 01 ago 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8172 | 410 |
| 31 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 28 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 27 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 26 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 25 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 24 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 21 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 20 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 19 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 18 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 17 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 14 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | - |
| 13 lug 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7783 | 330 |
| 12 lug 2023 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,3315 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.