Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Smurfit WestRock
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 44,21 | -1,50 | -3,28% | 44,98 | 45,21 | 44,05 | 9.219.693 |
| 20 Mar 2025 | 45,71 | -0,29 | -0,63% | 45,79 | 46,01 | 45,50 | 2.364.039 |
| 19 Mar 2025 | 46,00 | 0,93 | 2,06% | 44,85 | 46,30 | 44,78 | 4.090.312 |
| 18 Mar 2025 | 45,07 | -0,17 | -0,38% | 45,10 | 45,33 | 44,62 | 3.581.464 |
| 17 Mar 2025 | 45,24 | 0,97 | 2,19% | 45,13 | 45,685 | 45,08 | 4.402.940 |
| 14 Mar 2025 | 44,27 | 0,84 | 1,93% | 44,06 | 44,62 | 43,89 | 2.311.529 |
| 13 Mar 2025 | 43,43 | -0,82 | -1,85% | 43,97 | 44,47 | 43,23 | 2.990.503 |
| 12 Mar 2025 | 44,25 | 0,69 | 1,58% | 44,855 | 45,18 | 44,12 | 3.976.403 |
| 11 Mar 2025 | 43,56 | 0,37 | 0,86% | 43,76 | 44,21 | 42,82 | 3.938.809 |
| 10 Mar 2025 | 43,19 | -3,34 | -7,18% | 45,49 | 45,67 | 43,00 | 5.140.764 |
| 08 Mar 2025 | 46,53 | -0,21 | -0,45% | 46,78 | 46,87 | 45,10 | 3.993.063 |
| 07 Mar 2025 | 46,74 | -1,55 | -3,21% | 47,26 | 48,16 | 46,525 | 4.568.043 |
| 06 Mar 2025 | 48,29 | 1,60 | 3,43% | 48,70 | 49,495 | 48,03 | 4.807.394 |
| 05 Mar 2025 | 46,69 | -3,41 | -6,81% | 48,94 | 49,11 | 46,46 | 5.965.096 |
| 04 Mar 2025 | 50,10 | -1,97 | -3,78% | 53,05 | 53,25 | 50,00 | 3.651.339 |
| 01 Mar 2025 | 52,07 | 0,38 | 0,74% | 51,06 | 52,16 | 50,88 | 4.287.723 |
| 28 Feb 2025 | 51,69 | -1,83 | -3,42% | 53,62 | 53,70 | 51,67 | 2.431.767 |
| 27 Feb 2025 | 53,52 | 0,53 | 1,00% | 52,70 | 53,785 | 52,43 | 3.625.782 |
| 26 Feb 2025 | 52,99 | -0,86 | -1,60% | 53,90 | 54,00 | 52,07 | 3.734.658 |
| 25 Feb 2025 | 53,85 | 0,69 | 1,30% | 53,96 | 54,00 | 52,97 | 3.425.659 |
| 22 Feb 2025 | 53,16 | -0,94 | -1,74% | 53,61 | 53,96 | 53,00 | 2.516.717 |
| 21 Feb 2025 | 54,10 | -1,22 | -2,21% | 55,13 | 55,16 | 53,08 | 2.850.236 |
| 20 Feb 2025 | 55,32 | 0,02 | 0,04% | 54,70 | 55,485 | 54,32 | 2.539.691 |
| 19 Feb 2025 | 55,30 | 1,65 | 3,08% | 53,80 | 55,345 | 53,665 | 3.331.400 |
| 15 Feb 2025 | 53,65 | -1,00 | -1,83% | 54,32 | 54,74 | 53,415 | 3.550.490 |
| 14 Feb 2025 | 54,65 | 3,72 | 7,30% | 53,31 | 55,09 | 53,31 | 5.575.510 |
| 13 Feb 2025 | 50,93 | -2,71 | -5,05% | 50,96 | 51,40 | 49,28 | 8.145.202 |
| 12 Feb 2025 | 53,64 | 0,11 | 0,21% | 53,05 | 53,665 | 52,80 | 3.466.999 |
| 11 Feb 2025 | 53,53 | -0,47 | -0,87% | 54,56 | 54,84 | 53,45 | 2.656.656 |
| 08 Feb 2025 | 54,00 | -0,86 | -1,57% | 54,43 | 54,91 | 53,80 | 2.598.203 |
| 07 Feb 2025 | 54,86 | 0,32 | 0,59% | 54,44 | 55,54 | 54,23 | 4.815.804 |
| 06 Feb 2025 | 54,54 | 0,69 | 1,28% | 53,71 | 54,73 | 52,97 | 4.785.549 |
| 05 Feb 2025 | 53,85 | 0,33 | 0,62% | 53,56 | 54,01 | 51,82 | 5.063.591 |
| 04 Feb 2025 | 53,52 | 0,43 | 0,81% | 52,36 | 53,56 | 51,585 | 3.741.622 |
| 01 Feb 2025 | 53,09 | -0,17 | -0,32% | 53,55 | 54,08 | 52,82 | 3.144.205 |
| 31 Gen 2025 | 53,26 | -0,30 | -0,56% | 52,50 | 53,44 | 51,96 | 3.788.890 |
| 30 Gen 2025 | 53,56 | -0,78 | -1,44% | 53,21 | 54,09 | 53,025 | 3.587.016 |
| 29 Gen 2025 | 54,34 | -0,54 | -0,98% | 53,40 | 54,505 | 53,28 | 3.345.225 |
| 28 Gen 2025 | 54,88 | -1,14 | -2,03% | 55,72 | 55,82 | 54,73 | 2.410.798 |
| 25 Gen 2025 | 56,02 | 0,67 | 1,21% | 55,61 | 56,05 | 55,20 | 2.164.688 |
| 24 Gen 2025 | 55,35 | 0,00 | 0,00% | 55,35 | 55,35 | 55,35 | 0 |
| 23 Gen 2025 | 55,35 | 0,36 | 0,65% | 54,66 | 55,39 | 54,36 | 4.374.588 |
| 22 Gen 2025 | 54,99 | 2,03 | 3,83% | 53,76 | 55,41 | 53,69 | 3.902.310 |
| 18 Gen 2025 | 52,96 | 0,74 | 1,42% | 51,89 | 53,24 | 51,87 | 2.722.620 |
| 17 Gen 2025 | 52,22 | -0,73 | -1,38% | 52,38 | 53,04 | 51,91 | 2.887.521 |
| 16 Gen 2025 | 52,95 | 0,02 | 0,04% | 53,30 | 53,97 | 52,41 | 2.651.386 |
| 15 Gen 2025 | 52,93 | 0,77 | 1,48% | 52,53 | 53,11 | 52,13 | 2.276.009 |
| 14 Gen 2025 | 52,16 | 0,39 | 0,75% | 51,77 | 52,18 | 51,33 | 1.908.063 |
| 11 Gen 2025 | 51,77 | -0,16 | -0,31% | 51,855 | 52,02 | 51,40 | 2.181.992 |
| 09 Gen 2025 | 51,93 | -0,18 | -0,35% | 50,955 | 52,26 | 50,86 | 2.255.736 |
| 08 Gen 2025 | 52,11 | -1,24 | -2,32% | 52,20 | 52,64 | 51,605 | 3.517.259 |
| 07 Gen 2025 | 53,35 | 1,05 | 2,01% | 53,20 | 53,635 | 52,935 | 2.609.393 |
| 04 Gen 2025 | 52,30 | -1,30 | -2,43% | 53,80 | 53,90 | 52,29 | 2.589.706 |
| 03 Gen 2025 | 53,60 | -0,26 | -0,48% | 53,98 | 54,13 | 52,97 | 3.327.772 |
| 01 Gen 2025 | 53,86 | 0,24 | 0,45% | 53,87 | 54,145 | 53,645 | 2.559.565 |
| 31 Dic 2024 | 53,62 | -0,73 | -1,34% | 54,29 | 54,29 | 53,01 | 2.416.505 |
| 28 Dic 2024 | 54,35 | 0,20 | 0,37% | 54,34 | 54,47 | 53,85 | 2.531.457 |
| 27 Dic 2024 | 54,15 | -0,38 | -0,70% | 54,40 | 54,78 | 54,05 | 1.543.081 |
| 24 Dic 2024 | 54,53 | 0,60 | 1,11% | 54,06 | 54,56 | 53,89 | 1.009.502 |
| 24 Dic 2024 | 53,93 | 0,65 | 1,22% | 53,04 | 53,98 | 52,715 | 3.249.896 |
