Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.694,72 +675,39 (+1,14%)
Smurfit Kappa Group Plc (SK3.IR)
Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:35PM IST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 43,34 | 44,27 | 43,19 | 43,70 | 43,70 | 849.568 |
| 02 may 2024 | 42,00 | 43,50 | 41,78 | 43,15 | 43,15 | 1.469.820 |
| 30 abr 2024 | 40,99 | 41,48 | 40,64 | 40,75 | 40,75 | 925.718 |
| 29 abr 2024 | 40,25 | 41,02 | 39,88 | 40,88 | 40,88 | 682.544 |
| 26 abr 2024 | 39,80 | 40,34 | 39,44 | 39,96 | 39,96 | 913.495 |
| 25 abr 2024 | 40,10 | 40,19 | 39,43 | 39,83 | 39,83 | 1.146.136 |
| 24 abr 2024 | 40,25 | 40,27 | 39,79 | 40,03 | 40,03 | 964.665 |
| 23 abr 2024 | 41,21 | 41,34 | 40,32 | 40,38 | 40,38 | 725.978 |
| 22 abr 2024 | 41,15 | 41,31 | 40,90 | 40,95 | 40,95 | 760.923 |
| 19 abr 2024 | 40,49 | 41,11 | 40,33 | 40,90 | 40,90 | 940.337 |
| 18 abr 2024 | 40,40 | 40,81 | 39,83 | 40,80 | 40,80 | 877.369 |
| 17 abr 2024 | 40,13 | 41,03 | 40,07 | 40,42 | 40,42 | 848.030 |
| 16 abr 2024 | 40,78 | 40,83 | 39,81 | 40,22 | 40,22 | 1.081.001 |
| 15 abr 2024 | 41,40 | 41,67 | 41,05 | 41,22 | 41,22 | 711.031 |
| 12 abr 2024 | 42,03 | 42,13 | 41,28 | 41,39 | 41,39 | 753.584 |
| 11 abr 2024 | 41,59 | 41,91 | 41,31 | 41,65 | 41,65 | 886.429 |
| 11 abr 2024 | 1.184 Dividendo | |||||
| 10 abr 2024 | 42,44 | 42,77 | 41,87 | 42,37 | 41,19 | 727.209 |
| 09 abr 2024 | 42,26 | 42,41 | 42,09 | 42,29 | 41,11 | 470.503 |
| 08 abr 2024 | 42,18 | 42,35 | 42,00 | 42,21 | 41,03 | 471.335 |
| 05 abr 2024 | 41,66 | 42,32 | 41,66 | 42,18 | 41,00 | 690.177 |
| 04 abr 2024 | 42,25 | 42,51 | 41,98 | 42,26 | 41,08 | 692.827 |
| 03 abr 2024 | 42,30 | 42,45 | 41,98 | 42,28 | 41,10 | 822.604 |
| 02 abr 2024 | 42,66 | 42,80 | 41,92 | 42,18 | 41,00 | 1.042.609 |
| 28 mar 2024 | 42,21 | 42,43 | 41,95 | 42,27 | 41,09 | 806.440 |
| 27 mar 2024 | 42,43 | 42,77 | 41,93 | 42,12 | 40,94 | 1.001.810 |
| 26 mar 2024 | 41,86 | 42,36 | 41,80 | 42,23 | 41,05 | 374.065 |
| 25 mar 2024 | 41,78 | 42,09 | 41,54 | 41,88 | 40,71 | 940.954 |
| 22 mar 2024 | 41,59 | 41,92 | 41,44 | 41,72 | 40,55 | 740.643 |
| 21 mar 2024 | 42,23 | 42,58 | 41,80 | 41,80 | 40,63 | 1.338.868 |
| 20 mar 2024 | 41,84 | 42,33 | 41,59 | 41,80 | 40,63 | 1.289.440 |
| 19 mar 2024 | 41,36 | 42,14 | 41,08 | 42,10 | 40,92 | 698.217 |
| 18 mar 2024 | 41,60 | 41,71 | 41,27 | 41,39 | 40,23 | 451.652 |
| 15 mar 2024 | 41,45 | 42,05 | 41,37 | 41,80 | 40,63 | 1.654.909 |
| 14 mar 2024 | 40,20 | 41,08 | 40,16 | 40,80 | 39,66 | 895.079 |
| 13 mar 2024 | 40,00 | 40,25 | 39,81 | 40,20 | 39,08 | 813.502 |
| 12 mar 2024 | 39,46 | 39,97 | 39,46 | 39,97 | 38,85 | 1.390.970 |
| 11 mar 2024 | 38,96 | 39,19 | 38,46 | 39,19 | 38,09 | 650.540 |
| 08 mar 2024 | 38,80 | 39,70 | 38,70 | 39,22 | 38,12 | 933.189 |
| 07 mar 2024 | 37,88 | 38,90 | 37,83 | 38,76 | 37,68 | 801.212 |
| 06 mar 2024 | 38,94 | 39,21 | 38,05 | 38,10 | 37,04 | 679.642 |
| 05 mar 2024 | 38,68 | 39,03 | 38,58 | 38,99 | 37,90 | 333.666 |
| 04 mar 2024 | 39,20 | 39,34 | 38,67 | 38,85 | 37,76 | 433.652 |
| 01 mar 2024 | 39,52 | 39,61 | 39,15 | 39,27 | 38,17 | 464.006 |
| 29 feb 2024 | 39,10 | 39,73 | 38,87 | 39,43 | 38,33 | 1.329.278 |
| 28 feb 2024 | 38,40 | 39,14 | 38,38 | 39,10 | 38,01 | 767.925 |
| 27 feb 2024 | 37,86 | 38,33 | 37,65 | 38,16 | 37,09 | 728.774 |
| 26 feb 2024 | 38,15 | 38,46 | 37,81 | 37,86 | 36,80 | 412.834 |
| 23 feb 2024 | 37,95 | 38,25 | 37,86 | 38,07 | 37,01 | 515.621 |
| 22 feb 2024 | 38,29 | 38,52 | 37,87 | 37,95 | 36,89 | 686.984 |
| 21 feb 2024 | 37,98 | 38,11 | 37,67 | 37,97 | 36,91 | 479.820 |
| 20 feb 2024 | 38,31 | 38,36 | 37,98 | 38,10 | 37,04 | 674.273 |
| 19 feb 2024 | 37,82 | 38,41 | 37,82 | 38,38 | 37,31 | 614.800 |
| 16 feb 2024 | 37,59 | 38,01 | 37,40 | 37,98 | 36,92 | 521.341 |
| 15 feb 2024 | 37,45 | 37,66 | 37,20 | 37,41 | 36,36 | 590.696 |
| 14 feb 2024 | 37,70 | 37,74 | 36,89 | 37,20 | 36,16 | 824.285 |
| 13 feb 2024 | 37,50 | 37,70 | 36,81 | 37,15 | 36,11 | 1.016.958 |
| 12 feb 2024 | 37,29 | 37,43 | 37,08 | 37,42 | 36,37 | 573.444 |
| 09 feb 2024 | 36,90 | 37,21 | 36,81 | 37,15 | 36,11 | 1.077.503 |
| 08 feb 2024 | 34,96 | 37,30 | 34,89 | 36,80 | 35,77 | 2.241.047 |
| 07 feb 2024 | 34,53 | 35,74 | 34,36 | 34,82 | 33,85 | 1.856.260 |
| 06 feb 2024 | 33,50 | 33,74 | 33,27 | 33,67 | 32,73 | 989.733 |
| 05 feb 2024 | 33,50 | 33,76 | 33,25 | 33,50 | 32,56 | 919.612 |
| 02 feb 2024 | 33,51 | 33,84 | 33,14 | 33,54 | 32,60 | 1.284.274 |
| 01 feb 2024 | 34,24 | 34,70 | 33,66 | 33,78 | 32,84 | 1.481.002 |
| 31 ene 2024 | 35,10 | 35,14 | 34,26 | 34,55 | 33,58 | 1.184.831 |
| 30 ene 2024 | 36,00 | 36,00 | 35,17 | 35,24 | 34,26 | 819.896 |
| 29 ene 2024 | 36,25 | 36,25 | 35,50 | 35,81 | 34,81 | 1.140.335 |
| 26 ene 2024 | 36,21 | 36,96 | 36,00 | 36,39 | 35,37 | 784.627 |
| 25 ene 2024 | 34,57 | 36,38 | 34,53 | 36,25 | 35,24 | 825.832 |
| 24 ene 2024 | 34,67 | 34,88 | 34,41 | 34,65 | 33,68 | 598.652 |
| 23 ene 2024 | 34,18 | 34,60 | 33,98 | 34,32 | 33,36 | 710.049 |
| 22 ene 2024 | 34,07 | 34,23 | 33,54 | 33,72 | 32,78 | 1.012.962 |
| 19 ene 2024 | 34,52 | 34,66 | 33,98 | 34,06 | 33,11 | 507.517 |
| 18 ene 2024 | 34,89 | 34,89 | 34,04 | 34,25 | 33,29 | 1.032.906 |
| 17 ene 2024 | 34,58 | 34,94 | 34,50 | 34,78 | 33,81 | 2.033.445 |
| 16 ene 2024 | 34,65 | 35,17 | 34,50 | 35,04 | 34,06 | 276.267 |
| 15 ene 2024 | 35,45 | 35,50 | 35,02 | 35,02 | 34,04 | 155.203 |
| 12 ene 2024 | 35,18 | 35,40 | 34,98 | 35,11 | 34,13 | 757.178 |
| 11 ene 2024 | 35,79 | 35,88 | 34,84 | 34,84 | 33,87 | 537.687 |
| 10 ene 2024 | 35,60 | 35,76 | 35,29 | 35,37 | 34,38 | 819.031 |
| 09 ene 2024 | 35,80 | 36,08 | 35,51 | 35,63 | 34,63 | 386.541 |
| 08 ene 2024 | 35,28 | 35,81 | 35,06 | 35,73 | 34,73 | 337.750 |
| 05 ene 2024 | 35,58 | 35,61 | 34,67 | 35,19 | 34,21 | 784.214 |
| 04 ene 2024 | 35,76 | 35,92 | 35,50 | 35,84 | 34,84 | 694.184 |
| 03 ene 2024 | 35,25 | 35,70 | 35,25 | 35,70 | 34,70 | 861.914 |
| 02 ene 2024 | 35,54 | 36,11 | 35,24 | 35,24 | 34,26 | 595.171 |
| 29 dic 2023 | 35,77 | 36,09 | 35,71 | 35,88 | 34,88 | 225.725 |
| 28 dic 2023 | 36,57 | 36,63 | 35,72 | 35,80 | 34,80 | 450.524 |
| 27 dic 2023 | 36,73 | 36,78 | 36,11 | 36,34 | 35,32 | 686.757 |
| 22 dic 2023 | 36,64 | 36,77 | 36,27 | 36,69 | 35,66 | 417.711 |
| 21 dic 2023 | 36,55 | 37,08 | 36,55 | 36,80 | 35,77 | 773.189 |
| 20 dic 2023 | 36,83 | 36,83 | 36,38 | 36,81 | 35,78 | 849.971 |
| 19 dic 2023 | 36,33 | 36,81 | 36,28 | 36,70 | 35,67 | 1.380.556 |
| 18 dic 2023 | 36,22 | 36,60 | 36,04 | 36,50 | 35,48 | 1.071.030 |
| 15 dic 2023 | 36,50 | 37,14 | 36,37 | 36,42 | 35,40 | 1.318.335 |
| 14 dic 2023 | 35,51 | 36,78 | 35,48 | 36,38 | 35,36 | 1.460.385 |
| 13 dic 2023 | 34,93 | 35,04 | 34,66 | 34,66 | 33,69 | 1.116.869 |
| 12 dic 2023 | 35,50 | 35,50 | 35,00 | 35,09 | 34,11 | 1.267.580 |
| 11 dic 2023 | 35,31 | 35,88 | 35,31 | 35,54 | 34,55 | 1.046.844 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.