DS Smith Plc (DITHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Al 10:51AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 24 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 23 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 20 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 19 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 18 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 17 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 16 mag 2022 | 3,7314 | 3,7314 | 3,7272 | 3,7275 | 3,7275 | 4.670 |
| 13 mag 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 100 |
| 12 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 11 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 10 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 09 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 06 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 05 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 04 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 1.500 |
| 03 mag 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 02 mag 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 29 apr 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 28 apr 2022 | 4,1600 | 4,1800 | 3,9600 | 3,9600 | 3,9600 | 2.500 |
| 27 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 13 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 100 |
| 07 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | - |
| 07 apr 2022 | 0.048 Dividendo | |||||
| 06 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 05 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 04 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 01 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 31 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 30 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 29 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 28 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 25 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 24 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 23 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 22 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 21 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 18 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 17 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 16 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 15 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 14 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 11 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 10 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 09 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 08 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 07 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
| 04 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | 500 |
| 03 mar 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
| 02 mar 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
| 01 mar 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
| 28 feb 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
| 25 feb 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
| 24 feb 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | 500 |
| 23 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 22 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 18 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 17 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 16 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 15 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 14 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 11 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 10 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 09 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 08 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 07 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 04 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 03 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 02 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 01 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 31 gen 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
| 28 gen 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | 8.484 |
| 27 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | - |
| 26 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | - |
| 25 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | - |
| 24 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | 2.000 |
| 21 gen 2022 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1253 | - |
| 20 gen 2022 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1253 | - |
| 19 gen 2022 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1253 | - |
| 18 gen 2022 | 5,4800 | 5,4800 | 5,1850 | 5,1850 | 5,1253 | 9.182 |
| 14 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 13 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 12 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 11 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 10 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 07 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 06 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 05 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| 04 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
