Italia markets closed

Smurfit Kappa Group PLC (SK3.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,37-0,52 (-1,18%)
Alla chiusura: 10:30AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202443,6643,6643,3743,3743,37-
09 mag 202443,2644,1643,2643,8943,89200
08 mag 202443,5443,5443,5443,5443,54-
07 mag 202443,4543,4543,4543,4543,45-
06 mag 202443,4643,4643,4643,4643,46-
03 mag 202443,0043,0043,0043,0043,00-
02 mag 202440,5543,0240,5543,0243,02-
30 apr 202440,8041,1640,6540,9840,98-
29 apr 202439,4140,7939,4140,3740,37-
26 apr 202439,2239,2239,2239,2239,22-
25 apr 202439,6439,6439,6439,6439,64-
24 apr 202440,2840,2839,7739,7739,77-
23 apr 202440,3340,3340,3340,3340,33-
22 apr 202440,1440,1440,1440,1440,14-
19 apr 202440,1140,1140,1140,1140,11-
18 apr 202439,6939,6939,6939,6939,69-
17 apr 202439,5640,7539,5640,7540,75-
16 apr 202440,5640,5640,5640,5640,56-
15 apr 202440,7541,4040,7541,4041,40110
12 apr 202441,6141,7141,4641,4941,49-
11 apr 202441,1241,1241,1241,1241,12-
11 apr 20241.184 Dividendo
10 apr 202441,5942,4341,5942,2541,07-
09 apr 202442,0542,1541,9941,9940,81-
08 apr 202442,1642,1642,1642,1640,98-
05 apr 202442,1842,1842,1842,1841,00-
04 apr 202442,1043,2842,1043,2842,0760
03 apr 202441,9241,9241,9241,9240,75-
02 apr 202442,1242,1242,1242,1240,94-
28 mar 202441,8441,9741,7941,9740,79250
27 mar 202442,1542,4241,8841,8840,71-
26 mar 202441,8142,1441,6742,1440,96-
25 mar 202441,5441,9141,4041,9140,74-
22 mar 202441,4441,4441,4441,4440,28-
21 mar 202441,0141,0141,0141,0139,86-
20 mar 202442,0142,0142,0142,0140,83-
19 mar 202440,7240,7240,7240,7239,58-
18 mar 202441,6441,6441,6441,6440,47-
15 mar 202440,2441,7740,2441,0339,88-
14 mar 202439,8440,6939,8440,5439,40-
13 mar 202439,7039,7039,7039,7038,59-
12 mar 202438,9138,9138,9138,9137,82-
11 mar 202439,0439,0439,0439,0437,95-
08 mar 202438,5738,5738,5738,5737,49-
07 mar 202437,8637,8637,8637,8636,80-
06 mar 202438,9038,9038,9038,9037,81-
05 mar 202438,6038,6038,6038,6037,52-
04 mar 202439,1339,1339,1339,1338,03-
01 mar 202438,8438,8438,8438,8437,75-
29 feb 202438,9938,9938,9938,9937,90-
28 feb 202438,0538,4138,0538,4137,33-
27 feb 202437,7437,9937,5037,9936,93-
26 feb 202437,7638,0837,5437,5436,49-
23 feb 202437,7337,8537,7337,8536,79400
22 feb 202437,4138,2637,4138,2637,19100
21 feb 202437,9537,9537,9537,9536,89-
20 feb 202438,1738,1738,1738,1737,10-
19 feb 202437,8637,8637,8637,8636,80-
16 feb 202436,8937,6236,8937,6236,57-
15 feb 202437,0937,1636,8837,1636,12-
14 feb 202436,8936,8936,8936,8935,86-
13 feb 202437,1237,3237,1237,2136,17-
12 feb 202436,5637,8836,5637,8836,82250
09 feb 202436,5936,5936,5936,5935,56-
08 feb 202434,6734,6734,6734,6733,70-
07 feb 202433,3135,0533,3135,0534,07-
06 feb 202433,4833,4833,4833,4832,54-
05 feb 202432,9732,9732,9732,9732,05-
02 feb 202433,6733,6733,6733,6732,73-
01 feb 202434,2534,4633,8733,8732,92-
31 gen 202435,0435,0434,2534,4133,45-
30 gen 202435,4935,4935,4135,4134,42-
29 gen 202436,2336,2336,2336,2335,21-
26 gen 202436,2036,2036,2036,2035,19-
25 gen 202434,0234,0234,0234,0233,07-
24 gen 202434,1134,1134,1134,1133,15-
23 gen 202433,6733,6733,6733,6732,73-
22 gen 202434,1334,1334,1334,1333,17-
19 gen 202433,9534,2833,9534,1333,17-
18 gen 202434,6534,6534,0534,0533,1060
17 gen 202434,4534,4534,4534,4533,48-
16 gen 202434,5834,8334,5634,7133,74-
15 gen 202434,9734,9734,9734,9733,99-
12 gen 202434,8234,9734,8234,9733,99-
11 gen 202435,1735,1735,1735,1734,18-
10 gen 202435,4635,4635,4635,4634,47-
09 gen 202435,5835,5835,5835,5834,58-
08 gen 202435,1435,1435,1435,1434,16-
05 gen 202435,2635,2635,2635,2634,27-
04 gen 202435,5035,5035,5035,5034,51-
03 gen 202435,0935,0934,9734,9733,99-
02 gen 202435,6935,6935,6935,6934,69-
29 dic 202336,1936,1935,6835,6834,68-
28 dic 202336,1936,1936,1936,1935,18-
27 dic 202336,2436,2436,2436,2435,22-
22 dic 202336,4536,4536,3236,3235,30300
21 dic 202336,6936,6936,6936,6935,66-
20 dic 202336,5636,5636,3436,5035,48-
19 dic 202336,4136,5636,1936,5635,54100
18 dic 202336,1536,4236,1536,3935,37-
*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...