SK3.IR - Smurfit Kappa Group Plc

Irish - Irish Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202333,4333,5933,2633,5533,5531.155
31 mag 202333,6033,6632,9533,2333,232.820.863
30 mag 202334,1234,4133,7133,7233,72483.086
29 mag 202334,1034,4934,0734,0734,0776.996
26 mag 202334,0134,3033,9934,2134,21267.542
25 mag 202334,2034,2133,5333,8633,86236.637
24 mag 202334,7734,7833,8034,0134,01778.500
23 mag 202334,3135,1634,3135,0835,08556.196
22 mag 202334,3734,4934,1334,4134,41240.932
19 mag 202334,2534,6834,2334,6134,61282.062
18 mag 202334,2634,5833,9034,2134,21180.190
17 mag 202334,2834,8533,8333,9933,99456.972
16 mag 202334,1634,8334,1434,4634,46346.334
15 mag 202334,4834,7234,1334,2334,23241.426
12 mag 202334,5034,6734,0634,1634,16731.927
11 mag 202333,4634,8133,4634,7734,77749.865
10 mag 202333,8734,0133,3333,4433,44360.717
09 mag 202333,9134,1133,6533,7833,78405.123
08 mag 202333,7934,1833,6134,1834,18234.632
05 mag 202333,2733,6133,0733,6133,61382.088
04 mag 202333,1633,3632,8933,0433,04628.654
03 mag 202333,1833,4932,9633,4033,40414.768
02 mag 202333,6033,7532,9832,9832,981.108.641
28 apr 202332,3033,5532,3033,5433,54980.029
27 apr 202332,7832,8731,9532,0232,021.460.595
26 apr 202332,6632,7531,9832,7532,75558.931
25 apr 202332,6432,9132,0532,6832,68654.666
24 apr 202333,3533,5132,9333,0133,01847.446
21 apr 202333,5233,6332,8733,4033,40766.028
20 apr 202334,2034,4033,3533,6933,69689.366
19 apr 202334,2134,6834,1834,5034,50711.271
18 apr 202334,7234,9034,4734,4734,47468.235
17 apr 202333,8534,6033,8034,5934,593.008.885
14 apr 202333,5733,9633,4233,7833,78325.332
13 apr 202333,5033,7433,1433,4233,42388.176
13 apr 20231.076 Dividendo
12 apr 202334,1234,8833,9834,2833,20669.291
11 apr 202334,5034,7734,2234,4033,321.185.348
06 apr 202333,5133,5633,2033,5632,51405.485
05 apr 202333,0233,3932,6633,3232,27987.608
04 apr 202333,3433,4833,0133,0432,00692.277
03 apr 202333,2033,5933,1133,1532,11445.441
31 mar 202333,4933,5233,1333,3332,28959.202
30 mar 202333,1033,6733,0933,4532,40420.232
29 mar 202333,0633,1632,6233,0131,97871.759
28 mar 202332,8132,9032,2132,5731,55712.005
27 mar 202332,6432,9032,3332,4131,39428.975
24 mar 202332,7132,8031,8832,1831,17720.660
23 mar 202333,2933,5432,8333,0832,041.049.578
22 mar 202333,6833,6833,1133,4732,42476.026
21 mar 202333,7434,0733,4133,6232,56447.721
20 mar 202331,7633,3831,5533,0632,02443.138
17 mar 202333,2633,8432,0232,1831,171.505.327
16 mar 202333,2933,4332,5933,3032,251.018.660
15 mar 202334,0634,1032,6032,7131,68814.864
14 mar 202333,5634,3433,3834,1333,06596.137
13 mar 202334,4434,4533,1933,5532,50734.174
10 mar 202335,0035,0234,2734,3933,31567.139
09 mar 202335,9735,9735,0435,4534,34672.834
08 mar 202335,6636,1035,2836,0934,96454.914
07 mar 202335,9636,1035,4935,6034,48345.033
06 mar 202336,5036,5435,8335,9434,81432.104
03 mar 202336,6836,7336,2436,4235,28386.395
02 mar 202335,5436,1035,5436,0234,89396.138
01 mar 202335,5236,0635,1835,7034,58611.255
28 feb 202335,2535,4634,9435,3734,26892.795
27 feb 202335,0035,7834,9835,5334,41445.194
24 feb 202334,9335,3834,6934,8333,74686.372
23 feb 202335,6335,6834,7234,7233,63762.001
22 feb 202335,6035,6034,9835,3634,251.078.692
21 feb 202335,9836,1935,5235,8534,72376.052
20 feb 202336,4436,5335,8536,0934,96456.163
17 feb 202335,5736,4735,5036,2935,151.809.406
16 feb 202336,8737,0536,1636,1635,02876.943
15 feb 202336,8036,8036,3136,6535,50919.903
14 feb 202336,8937,1436,5336,7735,62489.768
13 feb 202336,2437,1336,2136,9235,76404.860
10 feb 202337,6537,6935,9636,3935,25925.874
09 feb 202338,3638,4437,4137,9836,79707.591
08 feb 202339,1039,1837,5437,9136,721.881.976
07 feb 202339,8339,8939,1439,1437,91582.469
06 feb 202339,8840,0939,3939,8338,58391.258
03 feb 202339,4240,1739,1240,1738,91919.897
02 feb 202339,3440,0639,2639,6438,401.438.419
01 feb 202338,5539,6438,5139,0937,861.266.185
31 gen 202338,5038,5037,4638,4337,221.388.655
30 gen 202338,7138,7638,3438,5437,331.086.772
27 gen 202339,1739,4138,5238,9237,70825.983
26 gen 202339,3139,5039,0339,3838,141.005.918
25 gen 202339,4939,6238,8239,0637,83639.386
24 gen 202339,7340,0739,3439,5038,26434.372
23 gen 202339,2739,6539,1739,4438,20363.222
20 gen 202339,0039,3638,8339,0437,81465.271
19 gen 202339,1539,6238,7538,8237,60580.381
18 gen 202339,3239,7739,3239,5538,31380.216
17 gen 202339,4439,7639,0739,3238,09468.169
16 gen 202338,7839,5838,5539,4738,23323.724
13 gen 202338,1938,8038,1938,6237,41318.639
12 gen 202338,3038,9238,1538,3837,18463.885
11 gen 202338,0238,2637,7438,1836,98367.449
*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...