Italia markets open in 7 hours 43 minutes

Smurfit Kappa Group Plc (SK3.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
45,68+0,66 (+1,47%)
Alla chiusura: 04:30PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202145,2246,1045,2245,6845,68473.374
30 nov 202145,7245,8844,9345,0245,021.979.735
29 nov 202146,3046,4545,8745,8745,87501.041
26 nov 202145,4746,4445,4345,6245,62496.068
25 nov 202146,6247,1146,3146,8746,87504.029
24 nov 202146,1446,7846,1446,3546,35339.831
23 nov 202146,2046,6945,2846,3146,31479.047
22 nov 202146,1846,6746,0346,3546,35296.021
19 nov 202146,3346,5145,8546,2646,26388.590
18 nov 202146,2546,4445,9446,0246,02288.847
17 nov 202147,0347,0846,2146,2646,26496.598
16 nov 202146,6247,1946,1247,0647,06649.624
15 nov 202146,4246,6145,9646,5246,52233.570
12 nov 202146,5046,7245,9246,5246,52217.912
11 nov 202145,1146,3545,1146,3246,32275.684
10 nov 202145,6045,6445,1845,1845,18457.290
09 nov 202145,0845,6445,0745,5945,59321.290
08 nov 202145,1145,3344,8245,0945,09233.536
05 nov 202145,4545,9244,9845,0745,07437.794
04 nov 202145,9846,4945,5145,5245,52454.635
03 nov 202146,3046,3045,1345,4745,47664.745
02 nov 202146,0446,2845,4945,4945,49724.597
01 nov 202145,6846,1645,3845,9445,94694.207
29 ott 202145,3345,7145,1045,2945,29559.934
28 ott 202145,0045,7244,7645,6245,62446.600
27 ott 202144,8945,1144,4044,7544,75434.586
26 ott 202143,6544,5543,6144,4944,49251.008
25 ott 202144,0844,0843,2043,8043,80283.138
22 ott 202142,9443,9242,9343,7143,71769.820
21 ott 202143,6243,9942,7442,7442,74991.116
20 ott 202142,8543,8242,8543,8043,80460.385
19 ott 202143,1743,4942,4243,0343,03512.359
18 ott 202144,1844,3942,8443,3043,30919.649
15 ott 202145,8746,0444,4944,4944,49576.560
14 ott 202145,4045,5744,7245,5745,57507.156
13 ott 202144,1845,0043,9444,8744,87301.056
12 ott 202144,0044,6643,8144,2044,20491.783
11 ott 202144,8044,8944,0144,5344,53464.379
08 ott 202144,5045,4644,5045,0145,01400.972
07 ott 202145,1045,6544,8445,5845,581.253.450
06 ott 202144,0044,6443,7644,4844,48412.258
05 ott 202144,7044,9844,5444,9744,97291.375
04 ott 202144,4445,1244,1944,5544,55249.627
01 ott 202144,7545,2144,0244,3544,35415.282
30 set 202145,8946,0945,0145,3845,38453.138
29 set 202145,9046,2945,1545,3545,35335.860
28 set 202145,9146,0845,1145,6945,69474.964
27 set 202147,3047,4245,6146,0846,08345.251
24 set 202147,5547,6246,7146,9346,93402.658
23 set 202147,4548,0147,3647,6647,66368.765
23 set 20210.293 Dividendo
22 set 202146,7347,3946,6247,3547,06477.475
21 set 202146,7947,4946,4546,4546,16421.994
20 set 202147,4347,4346,1446,5046,21492.992
17 set 202149,2749,4247,8647,9747,67947.231
16 set 202148,2249,2748,1648,9748,67759.496
15 set 202148,3748,5947,9648,0747,77533.627
14 set 202148,3648,7748,0448,3748,07259.218
13 set 202149,1949,2148,1448,3648,06429.917
10 set 202148,8149,0748,4348,5748,27348.390
09 set 202148,6949,0248,5148,7348,43323.771
08 set 202149,7849,9648,5749,0548,75478.255
07 set 202149,6250,4449,6250,1449,83365.942
06 set 202149,4749,9149,1849,6149,30317.444
03 set 202149,2149,5948,9849,3549,04254.463
02 set 202148,8549,3348,8149,1448,84308.732
01 set 202148,9149,0048,4249,0048,70292.832
31 ago 202149,1549,4548,5148,5848,28499.962
30 ago 202149,0049,0848,5148,9448,64185.476
27 ago 202148,8849,2548,5449,0548,75198.622
26 ago 202148,5049,0748,4048,9048,60236.945
25 ago 202149,0549,5149,0249,3048,99310.622
24 ago 202149,7049,7048,7548,9548,65309.688
23 ago 202149,1549,5349,0249,4749,16261.335
20 ago 202148,6649,1448,3848,9848,68237.277
19 ago 202148,5948,8547,7348,8548,55548.153
18 ago 202148,7649,2348,7049,1148,81402.577
17 ago 202148,2649,0048,2348,6348,33253.939
16 ago 202148,7448,8348,3448,6248,32269.808
13 ago 202149,2649,3348,6549,0848,78224.186
12 ago 202149,3249,4749,1049,2748,97375.413
11 ago 202148,5849,4548,5049,3549,04276.507
10 ago 202148,0048,6647,7948,6048,30636.432
09 ago 202147,4047,8347,2647,8047,50595.328
06 ago 202148,1548,2547,0447,3947,10861.123
05 ago 202147,9048,4047,6448,1347,831.045.262
04 ago 202147,1247,5047,0247,3447,05424.955
03 ago 202147,4347,8346,7347,2146,92404.435
02 ago 202147,6848,0547,3147,3647,07514.510
30 lug 202146,9347,6346,7447,5747,28565.344
29 lug 202148,5449,0047,2747,4547,16648.697
28 lug 202148,0049,1347,1448,3248,02962.785
27 lug 202146,8347,6046,6447,4947,20784.359
26 lug 202146,7547,3046,7446,9246,63457.263
23 lug 202146,8247,5546,4547,0746,781.079.035
22 lug 202146,3547,1146,3246,5246,23696.011
21 lug 202145,3046,0645,1645,9145,63655.474
20 lug 202144,6945,0544,3144,9044,62482.084
19 lug 202144,8944,8944,1044,5044,22512.661
16 lug 202146,0546,1445,2145,2945,01330.718
*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...