Italia markets close in 3 hours 50 minutes

Smurfit Kappa Group Plc (SK3.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,24+0,11 (+0,35%)
Al 12:03PM IST. Mercato aperto.
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202331,3531,4530,6831,2431,24183.829
28 set 20230.335 Dividendo
27 set 202331,7931,8531,3431,4631,13857.549
26 set 202331,5432,0431,4331,9731,631.101.416
25 set 202331,4231,8631,2031,6531,31932.583
22 set 202331,5331,7731,2031,4331,10984.358
21 set 202331,9532,0831,6731,7931,451.401.633
20 set 202333,6833,7132,2532,2831,941.248.643
19 set 202333,0933,9932,7533,6333,271.586.705
18 set 202333,4433,6433,0333,1832,831.168.355
15 set 202334,0234,3033,4233,5433,182.635.191
14 set 202332,7033,8032,5833,5533,192.529.324
13 set 202331,8532,7831,3532,4032,052.892.453
12 set 202331,5332,9531,2332,1831,845.283.170
11 set 202335,4536,0835,0035,8435,46969.182
08 set 202336,0036,1434,3934,8834,512.136.947
07 set 202336,7638,1535,7836,1035,722.960.174
06 set 202337,7537,7737,2037,5137,11510.454
05 set 202337,9438,2337,6238,0437,63396.706
04 set 202338,6938,9238,1138,1737,76213.030
01 set 202338,8238,9938,3538,3537,94742.370
31 ago 202339,1039,2738,7038,7838,371.166.311
30 ago 202338,4038,9238,2938,5038,09646.578
29 ago 202337,3638,3937,2038,3937,98748.006
28 ago 202336,8637,3636,8237,3236,92192.987
25 ago 202335,9536,9735,9536,6836,29613.870
24 ago 202336,6036,8335,9836,0435,66256.662
23 ago 202336,2536,4635,9336,1635,77313.601
22 ago 202335,6836,4235,6536,2935,90644.651
21 ago 202335,5336,0735,5335,5835,20444.176
18 ago 202336,2436,3035,4535,5935,21530.910
17 ago 202336,2236,5036,1736,2435,85386.369
16 ago 202335,9536,5535,9536,5236,13311.095
15 ago 202336,8936,8935,8136,1235,74275.481
14 ago 202336,4536,7136,2836,4436,05255.068
11 ago 202336,6536,6836,1236,4236,03541.218
10 ago 202337,2337,2436,4336,8536,46612.659
09 ago 202337,1037,4636,9136,9236,53338.061
08 ago 202337,0737,2936,4836,9436,55493.030
07 ago 202337,4437,7136,9037,2936,89399.654
04 ago 202336,4537,5536,3837,5537,15804.112
03 ago 202336,1636,4135,7436,1935,80595.972
02 ago 202334,2836,5933,6036,1935,801.072.179
01 ago 202335,9836,0335,5735,7735,39829.677
31 lug 202336,0436,3235,8935,9935,61474.624
28 lug 202336,1936,3035,8036,2235,83310.096
27 lug 202335,4736,5535,4236,3535,96524.181
26 lug 202335,1535,4435,0435,3534,97512.649
25 lug 202334,4635,4734,2435,3334,95646.690
24 lug 202333,8434,5533,8434,2933,92233.645
21 lug 202334,1334,4133,6034,1533,79495.688
20 lug 202333,7034,5733,2934,2733,91444.581
19 lug 202333,7934,2733,5833,9433,58633.712
18 lug 202333,3133,8133,2133,7433,38632.933
17 lug 202333,4633,6033,1533,4633,10556.382
14 lug 202333,0333,6933,0033,5233,16769.047
13 lug 202332,7233,4332,6233,2832,93476.042
12 lug 202331,7032,9531,5532,8332,48866.297
11 lug 202330,8631,7530,8631,5131,17540.606
10 lug 202330,8831,1130,8131,0430,71818.320
07 lug 202330,2631,0830,2131,0830,75819.668
06 lug 202331,0031,2030,2630,3630,04962.340
05 lug 202331,1331,2930,8931,0530,72589.679
04 lug 202331,2231,4531,0431,3631,03344.514
03 lug 202330,4031,1030,4031,0730,74359.209
30 giu 202330,4530,7230,3330,5330,20903.552
29 giu 202330,1630,4329,8830,2029,88338.743
28 giu 202330,3530,5430,0130,0129,69754.776
27 giu 202330,5230,5329,9830,3630,04479.876
26 giu 202330,5030,5029,8530,1829,86775.447
23 giu 202330,6130,7330,2530,3230,00469.240
22 giu 202331,0031,2630,3830,7330,40467.507
21 giu 202332,8132,8130,6031,0030,671.105.719
20 giu 202333,1933,1932,5232,8932,54612.065
19 giu 202333,6033,6033,2233,3432,98312.587
16 giu 202333,6633,7933,3233,6033,241.060.573
15 giu 202334,1434,1433,0133,4033,04881.159
14 giu 202333,8034,3833,7634,3033,93475.990
13 giu 202333,9734,0333,4333,7133,35400.938
12 giu 202334,0534,1533,5333,5333,17370.390
09 giu 202334,7334,7333,7533,9333,57550.261
08 giu 202334,9635,1834,7734,7834,41505.781
07 giu 202334,9035,1134,5934,8834,51417.761
06 giu 202334,5335,0534,5034,8834,51532.697
05 giu 202334,8635,0134,4534,6634,29232.814
02 giu 202333,9034,6833,6934,6634,29397.720
01 giu 202333,4333,6233,2633,5533,19343.743
31 mag 202333,6033,6632,9533,2332,882.820.863
30 mag 202334,1234,4133,7133,7233,36483.086
29 mag 202334,1034,4934,0734,0733,7176.996
26 mag 202334,0134,3033,9934,2133,85267.542
25 mag 202334,2034,2133,5333,8633,50236.637
24 mag 202334,7734,7833,8034,0133,65778.500
23 mag 202334,3135,1634,3135,0834,71556.196
22 mag 202334,3734,4934,1334,4134,04240.932
19 mag 202334,2534,6834,2334,6134,24282.062
18 mag 202334,2634,5833,9034,2133,85180.190
17 mag 202334,2834,8533,8333,9933,63456.972
16 mag 202334,1634,8334,1434,4634,09346.334
15 mag 202334,4834,7234,1334,2333,87241.426
*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...