Italia markets closed

Smurfit Kappa Group Plc (SK3.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,27-0,16 (-0,41%)
Alla chiusura: 04:31PM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202439,5239,6139,1539,2739,27464.006
29 feb 202439,1039,7338,8739,4339,431.329.278
28 feb 202438,4039,1438,3839,1039,10767.925
27 feb 202437,8638,3337,6538,1638,16728.774
26 feb 202438,1538,4637,8137,8637,86412.834
23 feb 202437,9538,2537,8638,0738,07515.621
22 feb 202438,2938,5237,8737,9537,95686.984
21 feb 202437,9838,1137,6737,9737,97479.820
20 feb 202438,3138,3637,9838,1038,10674.273
19 feb 202437,8238,4137,8238,3838,38614.800
16 feb 202437,5938,0137,4037,9837,98521.341
15 feb 202437,4537,6637,2037,4137,41590.696
14 feb 202437,7037,7436,8937,2037,20824.285
13 feb 202437,5037,7036,8137,1537,151.016.958
12 feb 202437,2937,4337,0837,4237,42573.444
09 feb 202436,9037,2136,8137,1537,151.077.503
08 feb 202434,9637,3034,8936,8036,802.241.047
07 feb 202434,5335,7434,3634,8234,821.856.260
06 feb 202433,5033,7433,2733,6733,67989.733
05 feb 202433,5033,7633,2533,5033,50919.612
02 feb 202433,5133,8433,1433,5433,541.284.274
01 feb 202434,2434,7033,6633,7833,781.481.002
31 gen 202435,1035,1434,2634,5534,551.184.831
30 gen 202436,0036,0035,1735,2435,24819.896
29 gen 202436,2536,2535,5035,8135,811.140.335
26 gen 202436,2136,9636,0036,3936,39784.627
25 gen 202434,5736,3834,5336,2536,25825.832
24 gen 202434,6734,8834,4134,6534,65598.652
23 gen 202434,1834,6033,9834,3234,32710.049
22 gen 202434,0734,2333,5433,7233,721.012.962
19 gen 202434,5234,6633,9834,0634,06507.517
18 gen 202434,8934,8934,0434,2534,251.032.906
17 gen 202434,5834,9434,5034,7834,782.033.445
16 gen 202434,6535,1734,5035,0435,04276.267
15 gen 202435,4535,5035,0235,0235,02155.203
12 gen 202435,1835,4034,9835,1135,11757.178
11 gen 202435,7935,8834,8434,8434,84537.687
10 gen 202435,6035,7635,2935,3735,37819.031
09 gen 202435,8036,0835,5135,6335,63386.541
08 gen 202435,2835,8135,0635,7335,73337.750
05 gen 202435,5835,6134,6735,1935,19784.214
04 gen 202435,7635,9235,5035,8435,84694.184
03 gen 202435,2535,7035,2535,7035,70861.914
02 gen 202435,5436,1135,2435,2435,24595.171
29 dic 202335,7736,0935,7135,8835,88225.725
28 dic 202336,5736,6335,7235,8035,80450.524
27 dic 202336,7336,7836,1136,3436,34686.757
22 dic 202336,6436,7736,2736,6936,69417.711
21 dic 202336,5537,0836,5536,8036,80773.189
20 dic 202336,8336,8336,3836,8136,81849.971
19 dic 202336,3336,8136,2836,7036,701.380.556
18 dic 202336,2236,6036,0436,5036,501.071.030
15 dic 202336,5037,1436,3736,4236,421.318.335
14 dic 202335,5136,7835,4836,3836,381.460.385
13 dic 202334,9335,0434,6634,6634,661.116.869
12 dic 202335,5035,5035,0035,0935,091.267.580
11 dic 202335,3135,8835,3135,5435,541.046.844
08 dic 202335,0935,4734,9735,2735,271.039.450
07 dic 202334,8835,4634,7035,1935,191.106.840
06 dic 202334,7535,0634,6035,0035,001.863.388
05 dic 202335,0635,3334,4334,7834,781.398.987
04 dic 202335,3435,6335,1035,2935,291.029.184
01 dic 202334,7135,7634,7135,6535,652.028.269
30 nov 202333,2534,9433,2534,8034,803.595.961
29 nov 202332,1433,2331,9533,1533,151.526.730
28 nov 202331,3332,5531,3332,2132,211.584.860
27 nov 202331,6031,7331,2331,3331,33945.839
24 nov 202331,4131,8831,4131,7131,711.106.832
23 nov 202331,1731,6030,9431,3031,30638.179
22 nov 202330,4031,1230,2631,1231,121.398.863
21 nov 202330,6331,0330,5730,6630,66874.390
20 nov 202331,9331,9430,6830,8430,84996.207
17 nov 202331,3631,9431,3431,7531,75757.569
16 nov 202332,5832,6031,3131,3231,32873.900
15 nov 202332,5033,1632,4932,8032,80889.413
14 nov 202332,0932,3131,6332,2032,201.056.021
13 nov 202332,5432,5732,1232,2332,23523.813
10 nov 202332,5032,6732,0032,4032,40672.790
09 nov 202331,8732,7231,6532,5032,50696.152
08 nov 202332,0032,2531,7431,8231,82839.444
07 nov 202332,4532,6732,0532,2432,24754.308
06 nov 202332,3132,4531,9331,9331,93792.923
03 nov 202331,6932,2531,5032,1532,15816.827
02 nov 202331,2631,8031,0531,5031,501.029.767
01 nov 202331,4031,8931,0631,0931,091.486.932
31 ott 202330,3131,0230,1230,7430,741.439.376
30 ott 202330,3730,6330,0630,3230,32635.376
27 ott 202330,1730,7630,0230,3030,30758.630
26 ott 202329,6930,1729,4130,0530,05746.149
25 ott 202329,6830,1729,5129,8529,851.116.454
24 ott 202329,0929,7429,0329,6929,691.248.109
23 ott 202329,5029,5428,9829,3029,30992.144
20 ott 202330,1730,3629,6029,6029,601.152.838
19 ott 202331,5231,6030,6630,6930,691.366.798
18 ott 202331,8632,0931,1031,6531,651.656.719
17 ott 202331,7131,7731,2531,5231,52531.678
16 ott 202331,9532,4531,6531,7331,73468.108
13 ott 202331,9132,1831,7731,9031,901.216.770
12 ott 202331,8432,3031,8432,0132,01787.670
11 ott 202332,0132,0731,6831,8431,841.003.386
*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...