Mail

SK3.IR - Smurfit Kappa Group Plc

Irish - Irish Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	33,43	33,59	33,26	33,55	33,55	31.155
31 mag 2023	33,60	33,66	32,95	33,23	33,23	2.820.863
30 mag 2023	34,12	34,41	33,71	33,72	33,72	483.086
29 mag 2023	34,10	34,49	34,07	34,07	34,07	76.996
26 mag 2023	34,01	34,30	33,99	34,21	34,21	267.542
25 mag 2023	34,20	34,21	33,53	33,86	33,86	236.637
24 mag 2023	34,77	34,78	33,80	34,01	34,01	778.500
23 mag 2023	34,31	35,16	34,31	35,08	35,08	556.196
22 mag 2023	34,37	34,49	34,13	34,41	34,41	240.932
19 mag 2023	34,25	34,68	34,23	34,61	34,61	282.062
18 mag 2023	34,26	34,58	33,90	34,21	34,21	180.190
17 mag 2023	34,28	34,85	33,83	33,99	33,99	456.972
16 mag 2023	34,16	34,83	34,14	34,46	34,46	346.334
15 mag 2023	34,48	34,72	34,13	34,23	34,23	241.426
12 mag 2023	34,50	34,67	34,06	34,16	34,16	731.927
11 mag 2023	33,46	34,81	33,46	34,77	34,77	749.865
10 mag 2023	33,87	34,01	33,33	33,44	33,44	360.717
09 mag 2023	33,91	34,11	33,65	33,78	33,78	405.123
08 mag 2023	33,79	34,18	33,61	34,18	34,18	234.632
05 mag 2023	33,27	33,61	33,07	33,61	33,61	382.088
04 mag 2023	33,16	33,36	32,89	33,04	33,04	628.654
03 mag 2023	33,18	33,49	32,96	33,40	33,40	414.768
02 mag 2023	33,60	33,75	32,98	32,98	32,98	1.108.641
28 apr 2023	32,30	33,55	32,30	33,54	33,54	980.029
27 apr 2023	32,78	32,87	31,95	32,02	32,02	1.460.595
26 apr 2023	32,66	32,75	31,98	32,75	32,75	558.931
25 apr 2023	32,64	32,91	32,05	32,68	32,68	654.666
24 apr 2023	33,35	33,51	32,93	33,01	33,01	847.446
21 apr 2023	33,52	33,63	32,87	33,40	33,40	766.028
20 apr 2023	34,20	34,40	33,35	33,69	33,69	689.366
19 apr 2023	34,21	34,68	34,18	34,50	34,50	711.271
18 apr 2023	34,72	34,90	34,47	34,47	34,47	468.235
17 apr 2023	33,85	34,60	33,80	34,59	34,59	3.008.885
14 apr 2023	33,57	33,96	33,42	33,78	33,78	325.332
13 apr 2023	33,50	33,74	33,14	33,42	33,42	388.176
13 apr 2023	1.076 Dividendo
12 apr 2023	34,12	34,88	33,98	34,28	33,20	669.291
11 apr 2023	34,50	34,77	34,22	34,40	33,32	1.185.348
06 apr 2023	33,51	33,56	33,20	33,56	32,51	405.485
05 apr 2023	33,02	33,39	32,66	33,32	32,27	987.608
04 apr 2023	33,34	33,48	33,01	33,04	32,00	692.277
03 apr 2023	33,20	33,59	33,11	33,15	32,11	445.441
31 mar 2023	33,49	33,52	33,13	33,33	32,28	959.202
30 mar 2023	33,10	33,67	33,09	33,45	32,40	420.232
29 mar 2023	33,06	33,16	32,62	33,01	31,97	871.759
28 mar 2023	32,81	32,90	32,21	32,57	31,55	712.005
27 mar 2023	32,64	32,90	32,33	32,41	31,39	428.975
24 mar 2023	32,71	32,80	31,88	32,18	31,17	720.660
23 mar 2023	33,29	33,54	32,83	33,08	32,04	1.049.578
22 mar 2023	33,68	33,68	33,11	33,47	32,42	476.026
21 mar 2023	33,74	34,07	33,41	33,62	32,56	447.721
20 mar 2023	31,76	33,38	31,55	33,06	32,02	443.138
17 mar 2023	33,26	33,84	32,02	32,18	31,17	1.505.327
16 mar 2023	33,29	33,43	32,59	33,30	32,25	1.018.660
15 mar 2023	34,06	34,10	32,60	32,71	31,68	814.864
14 mar 2023	33,56	34,34	33,38	34,13	33,06	596.137
13 mar 2023	34,44	34,45	33,19	33,55	32,50	734.174
10 mar 2023	35,00	35,02	34,27	34,39	33,31	567.139
09 mar 2023	35,97	35,97	35,04	35,45	34,34	672.834
08 mar 2023	35,66	36,10	35,28	36,09	34,96	454.914
07 mar 2023	35,96	36,10	35,49	35,60	34,48	345.033
06 mar 2023	36,50	36,54	35,83	35,94	34,81	432.104
03 mar 2023	36,68	36,73	36,24	36,42	35,28	386.395
02 mar 2023	35,54	36,10	35,54	36,02	34,89	396.138
01 mar 2023	35,52	36,06	35,18	35,70	34,58	611.255
28 feb 2023	35,25	35,46	34,94	35,37	34,26	892.795
27 feb 2023	35,00	35,78	34,98	35,53	34,41	445.194
24 feb 2023	34,93	35,38	34,69	34,83	33,74	686.372
23 feb 2023	35,63	35,68	34,72	34,72	33,63	762.001
22 feb 2023	35,60	35,60	34,98	35,36	34,25	1.078.692
21 feb 2023	35,98	36,19	35,52	35,85	34,72	376.052
20 feb 2023	36,44	36,53	35,85	36,09	34,96	456.163
17 feb 2023	35,57	36,47	35,50	36,29	35,15	1.809.406
16 feb 2023	36,87	37,05	36,16	36,16	35,02	876.943
15 feb 2023	36,80	36,80	36,31	36,65	35,50	919.903
14 feb 2023	36,89	37,14	36,53	36,77	35,62	489.768
13 feb 2023	36,24	37,13	36,21	36,92	35,76	404.860
10 feb 2023	37,65	37,69	35,96	36,39	35,25	925.874
09 feb 2023	38,36	38,44	37,41	37,98	36,79	707.591
08 feb 2023	39,10	39,18	37,54	37,91	36,72	1.881.976
07 feb 2023	39,83	39,89	39,14	39,14	37,91	582.469
06 feb 2023	39,88	40,09	39,39	39,83	38,58	391.258
03 feb 2023	39,42	40,17	39,12	40,17	38,91	919.897
02 feb 2023	39,34	40,06	39,26	39,64	38,40	1.438.419
01 feb 2023	38,55	39,64	38,51	39,09	37,86	1.266.185
31 gen 2023	38,50	38,50	37,46	38,43	37,22	1.388.655
30 gen 2023	38,71	38,76	38,34	38,54	37,33	1.086.772
27 gen 2023	39,17	39,41	38,52	38,92	37,70	825.983
26 gen 2023	39,31	39,50	39,03	39,38	38,14	1.005.918
25 gen 2023	39,49	39,62	38,82	39,06	37,83	639.386
24 gen 2023	39,73	40,07	39,34	39,50	38,26	434.372
23 gen 2023	39,27	39,65	39,17	39,44	38,20	363.222
20 gen 2023	39,00	39,36	38,83	39,04	37,81	465.271
19 gen 2023	39,15	39,62	38,75	38,82	37,60	580.381
18 gen 2023	39,32	39,77	39,32	39,55	38,31	380.216
17 gen 2023	39,44	39,76	39,07	39,32	38,09	468.169
16 gen 2023	38,78	39,58	38,55	39,47	38,23	323.724
13 gen 2023	38,19	38,80	38,19	38,62	37,41	318.639
12 gen 2023	38,30	38,92	38,15	38,38	37,18	463.885
11 gen 2023	38,02	38,26	37,74	38,18	36,98	367.449
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...