Italia markets open in 8 hours 39 minutes

Smurfit Kappa Group Plc (SK3.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,47-1,04 (-2,77%)
Alla chiusura: 04:33PM IST
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 202238,2538,2636,3036,4736,47465.866
16 ago 202237,6337,8336,9837,5137,51416.200
15 ago 202238,0938,1337,3537,5837,58171.381
12 ago 202237,3638,0237,3237,8537,85840.207
11 ago 202238,0038,0737,3237,4937,49708.585
10 ago 202235,4237,8935,4237,8437,84813.629
09 ago 202236,7036,7935,9635,9935,99799.972
08 ago 202236,4536,8835,9836,7436,74670.959
05 ago 202236,8237,4435,5335,9435,941.625.437
04 ago 202236,4636,9036,3036,8236,821.327.599
03 ago 202235,5236,6935,4636,6036,601.182.726
02 ago 202235,5835,6734,8135,6635,66719.278
01 ago 202235,2036,0734,9735,6335,63486.599
29 lug 202236,3836,5935,2535,2835,28983.863
28 lug 202234,8036,2434,6135,9035,901.450.612
27 lug 202233,0634,4033,0033,9733,971.763.223
26 lug 202232,6532,7132,1632,2432,24878.068
25 lug 202231,9932,9531,3632,7432,741.279.578
22 lug 202233,4233,4932,2632,2632,26480.342
21 lug 202232,7833,5932,7133,5433,54511.087
20 lug 202233,7934,0332,4732,9032,90773.853
19 lug 202232,4133,9232,1333,7733,77421.794
18 lug 202232,8033,1132,5532,6932,69447.629
15 lug 202231,6832,6331,5832,4332,43428.028
14 lug 202232,1032,3231,2631,6631,66458.331
13 lug 202232,7832,7831,8832,2232,22594.562
12 lug 202231,7232,9631,7232,8332,83400.857
11 lug 202232,0032,2431,6132,0432,04296.420
08 lug 202232,0032,8831,3532,8832,88580.591
07 lug 202231,3632,2131,2831,9731,97713.412
06 lug 202231,0731,8030,8530,9130,911.730.117
05 lug 202232,4232,4230,5630,5630,56493.837
04 lug 202231,4732,1531,4431,9531,95267.930
01 lug 202231,5432,3631,3731,3731,37569.168
30 giu 202232,2832,6331,5232,0832,08766.116
29 giu 202232,7933,3232,4833,2233,22459.491
28 giu 202233,3733,6532,8533,2833,28434.280
27 giu 202233,1033,4432,8733,1233,12326.430
24 giu 202232,0832,9631,8732,9032,90448.738
23 giu 202232,4532,8331,4631,7831,78529.565
22 giu 202233,1733,2432,5132,5432,54634.624
21 giu 202233,3933,9633,1533,2133,21331.115
20 giu 202232,6833,1432,5733,1433,14300.848
17 giu 202233,0933,2332,4332,8232,821.640.986
16 giu 202233,6634,0832,8332,9832,98683.421
15 giu 202233,1534,2033,0433,8633,86884.672
14 giu 202233,9433,9432,0632,3132,31722.761
13 giu 202234,2034,4833,1133,5633,56727.464
10 giu 202235,5536,1334,6534,7334,73586.888
09 giu 202236,4336,5635,7936,0836,08399.390
08 giu 202238,0938,1336,4936,8136,81460.202
07 giu 202237,6737,9937,2337,8237,82289.201
06 giu 202238,0038,2437,5537,9937,99250.795
03 giu 2022------
02 giu 2022------
01 giu 202237,9638,1737,1337,3737,37495.269
31 mag 202238,4038,5037,5337,7637,761.852.610
30 mag 202238,7738,9338,3038,6038,60285.410
27 mag 202237,6438,5237,5338,2838,28649.396
26 mag 202236,6837,4736,6837,4537,45324.110
25 mag 202237,0037,1036,1436,6936,69463.135
24 mag 202236,1836,7636,0136,0936,09495.503
23 mag 202237,1437,3035,6436,1836,181.052.681
20 mag 202236,1437,2636,1436,5536,55422.218
19 mag 202236,3536,5634,9035,9835,98690.815
18 mag 202238,0838,1636,6436,7236,721.020.902
17 mag 202237,6038,9237,3838,0738,07579.181
16 mag 202237,3537,5536,5037,0837,08551.801
13 mag 202237,1637,8136,5237,5837,58423.841
12 mag 202237,0037,2536,0936,8736,87525.682
11 mag 202238,7338,7337,0437,6437,64516.470
10 mag 202238,4638,9838,1838,3238,32365.728
09 mag 202238,8839,1137,3337,7837,78556.135
06 mag 202239,7039,8138,9739,1339,13895.561
05 mag 202241,5041,7939,7639,9739,97473.556
04 mag 202240,7241,0240,1240,3940,39420.174
03 mag 202240,5441,4640,2640,5840,58664.808
29 apr 202240,0041,0139,8540,6840,681.448.135
28 apr 202239,5039,6138,4538,7838,78476.406
27 apr 202238,3939,0637,8039,0639,06459.050
26 apr 202239,9440,0338,2738,2738,27512.985
25 apr 202239,0739,5438,6639,1239,12488.270
22 apr 202239,5040,3739,5039,5539,55468.239
21 apr 202239,0840,4439,0840,3240,32523.789
20 apr 202238,5539,7138,4139,4939,49650.610
19 apr 202238,0038,6037,2938,5538,55938.318
14 apr 202237,1438,3536,9638,0038,00751.276
13 apr 202236,9537,2436,5837,0537,05353.417
12 apr 202237,0737,4736,7237,0437,04537.263
11 apr 202236,6937,9536,5437,3837,38510.663
08 apr 202237,0337,0936,4436,7936,79520.102
07 apr 202236,6037,0436,1136,4236,42867.969
07 apr 20220.961 Dividendo
06 apr 202240,0040,0937,1537,5036,541.156.775
05 apr 202240,4640,8539,6539,7938,771.102.708
04 apr 202240,4240,8739,9740,5239,48633.736
01 apr 202240,4440,7440,1140,6439,60497.419
31 mar 202240,6541,3040,0940,4539,41553.803
30 mar 202242,1342,1340,3840,4839,44668.492
29 mar 202241,0442,1440,6842,1041,02867.081
*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...