Mercados españoles cerrados

Smurfit Kappa Group PLC (SK3.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,71-1,88 (-4,41%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202440,7140,7140,7140,7140,71-
27 jun 202441,7342,5941,7342,5942,592
26 jun 202442,2942,2942,2942,2942,29-
25 jun 202442,6342,6342,6342,6342,63-
24 jun 202442,3942,3942,3942,3942,39-
21 jun 202444,1344,1343,0043,0043,00-
20 jun 202444,1244,7044,1244,2644,26-
19 jun 202441,9943,9141,9943,9143,91-
18 jun 202441,5441,5441,5441,5441,54-
17 jun 202441,9341,9341,9341,9341,93-
14 jun 202442,2142,2142,2142,2142,21-
13 jun 202441,6541,6541,6541,6541,65-
12 jun 202442,4942,4942,4942,4942,49-
11 jun 202442,0442,9642,0442,9642,96-
10 jun 202443,3543,3542,5042,7642,76-
07 jun 202443,7743,7743,7743,7743,77-
06 jun 202444,6044,6044,5144,5244,52-
05 jun 202444,5044,5044,5044,5044,5012
04 jun 202445,3345,3345,3345,3345,33-
03 jun 202443,9643,9643,9643,9643,96-
31 may 202445,3045,3744,8344,8344,83-
30 may 202444,6644,9944,6344,7844,78-
29 may 202444,8444,8444,5444,5444,54-
28 may 202445,0245,0544,8244,8244,82-
27 may 202445,2945,3645,2245,3245,32180
24 may 202445,0145,0144,5944,6744,67-
23 may 202444,6545,0144,6445,0145,01-
22 may 202444,1644,5344,0344,5044,50-
21 may 202444,1644,1643,7344,0744,07-
20 may 202443,4644,6743,4644,2244,22-
17 may 202444,2245,1743,9645,1745,17200
16 may 202443,6843,6843,6843,6843,68-
15 may 202443,3543,3543,3543,3543,35-
14 may 202443,4043,4043,4043,4043,40-
13 may 202443,6743,6743,6743,6743,67-
10 may 202443,6643,6643,3743,3743,37-
09 may 202443,2644,1643,2643,8943,89200
08 may 202443,5443,5443,5443,5443,54-
07 may 202443,4543,4543,4543,4543,45-
06 may 202443,4643,4643,4643,4643,46-
03 may 202443,0043,0043,0043,0043,00-
02 may 202440,5543,0240,5543,0243,02-
30 abr 202440,8041,1640,6540,9840,98-
29 abr 202439,4140,7939,4140,3740,37-
26 abr 202439,2239,2239,2239,2239,22-
25 abr 202439,6439,6439,6439,6439,64-
24 abr 202440,2840,2839,7739,7739,77-
23 abr 202440,3340,3340,3340,3340,33-
22 abr 202440,1440,1440,1440,1440,14-
19 abr 202440,1140,1140,1140,1140,11-
18 abr 202439,6939,6939,6939,6939,69-
17 abr 202439,5640,7539,5640,7540,75-
16 abr 202440,5640,5640,5640,5640,56-
15 abr 202440,7541,4040,7541,4041,40110
12 abr 202441,6141,7141,4641,4941,49-
11 abr 202441,1241,1241,1241,1241,12-
11 abr 20241.184 Dividendo
10 abr 202441,5942,4341,5942,2541,07-
09 abr 202442,0542,1541,9941,9940,81-
08 abr 202442,1642,1642,1642,1640,98-
05 abr 202442,1842,1842,1842,1841,00-
04 abr 202442,1043,2842,1043,2842,0760
03 abr 202441,9241,9241,9241,9240,75-
02 abr 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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...