Mercados españoles cerrados

Smurfit Kappa Group PLC (SK3.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,10+0,38 (+0,89%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202442,7242,7242,7243,1043,1032
25 jun 202442,7242,7242,7242,7242,72-
24 jun 202443,1943,1943,1943,1943,19-
21 jun 202444,2644,2644,2644,2644,26-
20 jun 202444,2144,2144,2144,2144,21-
19 jun 202443,8743,8743,8743,8743,87-
18 jun 202442,4242,4242,4242,4242,42-
17 jun 202442,0142,0142,0142,0142,01-
14 jun 202442,3042,3042,3042,3042,30-
13 jun 202441,7941,7941,7941,7941,79-
12 jun 202442,5942,5942,5942,5942,59-
11 jun 202442,8942,8942,8942,8942,89-
10 jun 202443,4643,4643,4643,4643,46-
07 jun 202444,0544,0544,0544,0544,05-
06 jun 202444,6844,6844,6844,6844,68-
05 jun 202445,2545,2545,2545,2545,25-
04 jun 202445,4245,4245,4245,4245,42-
03 jun 202444,8444,8444,8444,8444,84-
31 may 202445,4145,4145,4145,4145,41-
30 may 202444,7544,7544,7544,7544,75-
29 may 202444,9444,9444,9444,9444,94-
28 may 202445,1045,1045,1045,1045,10-
27 may 202445,3945,3945,3945,3945,39-
24 may 202445,0945,0945,0945,0945,09-
23 may 202444,8044,8044,8044,8044,80-
22 may 202444,2644,2644,2644,2644,26-
21 may 202444,2744,2744,2744,2744,27-
20 may 202444,2344,2344,2344,2344,23-
17 may 202444,3444,3444,3444,3444,34-
16 may 202443,7843,7843,7843,7843,78-
15 may 202443,4643,4643,4643,4643,46-
14 may 202443,5043,5043,5043,5043,50-
13 may 202443,7643,7643,7643,7643,76-
10 may 202443,7443,7443,7443,7443,74-
09 may 202443,3743,3743,3743,3743,37-
08 may 202443,6343,6343,6343,6343,63-
07 may 202443,9043,9043,9043,9043,90-
06 may 202443,2343,2343,2343,2343,23-
03 may 202443,1143,1143,1143,1143,11-
02 may 202440,6640,6640,6640,6640,66-
30 abr 202440,8840,8840,8840,8840,88-
29 abr 202440,1540,1540,1540,1540,15-
26 abr 202438,6038,6038,6038,6038,60-
25 abr 202439,6939,6939,6939,6939,69-
24 abr 202440,3940,3940,3940,3940,39-
23 abr 202441,1241,1241,1241,1241,12-
22 abr 202441,3241,3241,3241,3241,32-
19 abr 202440,0940,0940,0940,0940,09-
18 abr 202440,6040,6040,6040,6040,60-
17 abr 202439,6139,6139,6139,6139,61-
16 abr 202440,9840,9840,9840,9840,98-
15 abr 202441,7641,7641,7641,7641,76-
12 abr 202441,6741,6741,6741,6741,67-
11 abr 202441,1341,1341,1341,1341,13-
11 abr 20241.184 Dividendo
10 abr 202442,5142,5142,5142,5141,33-
09 abr 202442,1642,1642,1642,1640,99-
08 abr 202442,2542,2542,2542,2541,07-
05 abr 202442,3042,3042,3042,3041,12-
04 abr 202442,2142,2142,2142,2141,03-
03 abr 202441,9341,9341,9341,9340,76-
02 abr 202442,2242,2242,2242,2241,04-
28 mar 202441,9641,9641,9641,9640,79-
27 mar 202442,2442,2442,2442,2441,06-
26 mar 202441,9041,9041,9041,9040,73-
25 mar 202441,6841,6841,6841,6840,52-
22 mar 202441,5241,5241,5241,5240,36-
21 mar 202442,0542,0542,0542,0540,88-
20 mar 202442,1142,1142,1142,1140,94-
19 mar 202441,9041,9041,9041,9040,73-
18 mar 202441,7541,7541,7541,7540,59-
15 mar 202441,1041,1041,1041,1039,96-
14 mar 202439,9439,9439,9439,9438,83-
13 mar 202439,7839,7839,7839,7838,67-
12 mar 202439,0139,0139,0139,0137,92-
11 mar 202439,1539,1539,1539,1538,06-
08 mar 202438,6838,6838,6838,6837,60-
07 mar 202437,9637,9637,9637,9636,90-
06 mar 202439,0139,0139,0139,0137,92-
05 mar 202438,7038,7038,7038,7037,62-
04 mar 202439,2439,2439,2439,2438,15-
01 mar 202439,6939,6939,6939,6938,58-
29 feb 202439,1039,1039,1039,1038,01-
28 feb 202438,1438,1438,1438,1437,08-
27 feb 202437,8437,8437,8437,8436,79-
26 feb 202437,8737,8737,8737,8736,82-
23 feb 202437,8637,8637,8637,8636,81-
22 feb 202438,3038,3038,3038,3037,23-
21 feb 202438,0238,0238,0238,0236,96-
20 feb 202438,2738,2738,2738,2737,20-
19 feb 202437,9437,9437,9437,9436,88-
16 feb 202437,6337,6337,6337,6336,58-
15 feb 202437,2437,2437,2437,2436,20-
14 feb 202437,0037,0037,0037,0035,97-
13 feb 202437,2437,2437,2437,2436,20-
12 feb 202437,2237,2237,2237,2236,18-
09 feb 202436,6636,6636,6636,6635,64-
08 feb 202434,8134,8134,8134,8133,84-
07 feb 202433,4533,4533,4533,4532,52-
06 feb 202433,5933,5933,5933,5932,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...