Italia markets close in 4 hours 19 minutes

Smurfit Kappa Group Plc (SK3.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,72+1,64 (+4,42%)
Al 11:41AM IST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202237,6038,8637,3838,7238,72150.469
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
28 mar 202240,4940,9440,0040,4839,44509.424
25 mar 202240,4740,9040,1540,4939,45505.716
24 mar 202241,2141,3540,0140,4739,43677.850
23 mar 202242,7243,0441,1641,1640,111.113.569
22 mar 202242,1142,5841,7142,5041,411.015.433
21 mar 202242,1442,5241,4942,1641,08502.781
18 mar 202242,3942,4340,8642,2941,211.488.512
17 mar 202241,0442,0140,8241,8340,76959.217
16 mar 202239,7040,6439,5140,5739,531.071.567
15 mar 202238,9739,5138,3738,7237,73526.165
14 mar 202238,1739,4437,7039,3838,37436.508
11 mar 202237,5038,7336,7837,6136,651.030.856
10 mar 202237,9738,1036,9937,5036,54995.475
09 mar 202235,9037,6735,6637,5736,61918.988
08 mar 202234,0436,0933,8935,0934,191.114.544
07 mar 202234,7836,8933,5835,6434,731.315.918
04 mar 202239,5739,5736,3836,8735,931.752.284
03 mar 202241,2041,5739,8740,0739,04904.928
02 mar 202241,6141,8940,6341,3640,301.219.617
01 mar 202244,2644,3342,0842,1841,10729.030
28 feb 202244,8645,3443,9944,5943,451.084.935
25 feb 202244,7745,9043,9945,5344,36692.492
24 feb 202245,7745,7743,6343,8742,753.086.980
23 feb 202247,5947,9446,8246,9945,79625.349
22 feb 202246,9147,7246,5047,0245,821.261.126
21 feb 202249,0849,2547,4147,7446,52305.733
18 feb 202248,2548,9048,0148,7747,52625.700
17 feb 202247,9548,5247,8348,1646,93438.746
16 feb 202248,1948,7547,9348,1646,93384.751
15 feb 202247,0248,2046,9448,0346,80709.349
14 feb 202247,7547,7546,6547,0345,82581.870
11 feb 202248,7849,4048,6148,6147,36653.883
10 feb 202248,8349,2947,8449,2147,951.196.541
09 feb 202247,9648,4347,6047,7146,49980.341
08 feb 202246,9247,2446,6046,9045,70455.263
07 feb 202247,5547,5546,7046,7645,56648.313
04 feb 202247,7148,1646,9947,1745,96641.320
03 feb 202248,2148,4047,4147,5046,28796.510
02 feb 202248,4148,8648,3548,3947,15342.425
01 feb 202246,8448,2146,8247,9746,74621.946
31 gen 202247,0047,2646,4446,5545,36790.532
28 gen 202246,1046,8946,0146,5445,35539.697
27 gen 202245,2146,2844,7746,2245,04726.391
26 gen 202245,5046,2345,3246,0044,82645.200
25 gen 202245,5845,8744,8345,1644,00637.819
24 gen 202246,0446,1844,5245,0543,90709.534
21 gen 202246,7046,9545,8046,2845,09427.708
20 gen 202247,9048,0747,4247,4246,20442.887
19 gen 202246,7447,7046,5447,5146,29426.268
18 gen 202247,5847,7146,6947,1245,91428.485
17 gen 202248,0048,2647,5947,8746,64337.557
14 gen 202248,4448,6647,8047,8046,58448.458
13 gen 202248,8949,1248,5048,8947,64874.017
12 gen 202249,2049,3148,7949,0047,74407.729
11 gen 202249,4549,7248,7248,9047,65510.096
10 gen 202249,9549,9548,4049,0847,82499.414
07 gen 202250,0050,2849,0949,6848,41378.276
06 gen 202249,4050,1649,4049,7048,43468.693
05 gen 202249,1950,1649,1950,0248,74587.324
04 gen 202248,6249,6848,4249,2547,99736.048
31 dic 202148,0048,6348,0048,4447,2067.077
30 dic 202148,5648,9848,1648,3647,12281.823
29 dic 202149,3549,4248,1048,4147,17390.179
24 dic 202147,4448,0547,4347,6446,4259.006
23 dic 202146,5947,5746,5947,4546,23332.989
22 dic 202146,0046,4545,7846,4345,24239.932
*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...