XNYS
Datos históricos de Smurfit Westrock plc
Smurfit Westrock plc · SW
$41.00
▼ -0.29 (-0.70%)
Última operación · 11/10/2026, 23:51:09 UTC
- Variación en el periodo
- −0.58%
- Máximo
- US$52.65
- 12 de febrero de 2026
- Mínimo
- US$32.73
- 20 de noviembre de 2025
- Volumen medio diario
- 5.41 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.89 | 41.56 | 40.70 | 41.29 | −0.39% | 2.49 M |
| 8 oct 2026 | 40.81 | 41.53 | 40.35 | 41.45 | +0.39% | 5.18 M |
| 7 oct 2026 | 41.91 | 41.94 | 41.08 | 41.29 | −2.59% | 3.63 M |
| 6 oct 2026 | 42.32 | 42.88 | 42.22 | 42.39 | −0.05% | 2.74 M |
| 5 oct 2026 | 42.14 | 42.71 | 41.70 | 42.41 | −0.31% | 3.61 M |
| 2 oct 2026 | 43.64 | 43.82 | 42.51 | 42.54 | −1.16% | 4.86 M |
| 1 oct 2026 | 43.67 | 43.67 | 42.00 | 43.04 | −2.40% | 5.2 M |
| 30 sep 2026 | 44.45 | 44.88 | 44.10 | 44.10 | −0.63% | 5.25 M |
| 29 sep 2026 | 44.83 | 45.09 | 44.14 | 44.38 | −1.53% | 3.31 M |
| 28 sep 2026 | 45.67 | 46.20 | 44.93 | 45.07 | −2.89% | 5.27 M |
| 25 sep 2026 | 46.54 | 46.67 | 45.90 | 46.41 | +0.89% | 3.23 M |
| 24 sep 2026 | 46.28 | 46.68 | 44.93 | 46.00 | −1.05% | 5.05 M |
| 23 sep 2026 | 46.89 | 47.29 | 46.33 | 46.49 | +0.09% | 4.53 M |
| 22 sep 2026 | 46.31 | 46.69 | 45.65 | 46.45 | +2.29% | 3.38 M |
| 21 sep 2026 | 45.52 | 46.45 | 45.40 | 45.41 | +2.44% | 3.68 M |
| 18 sep 2026 | 45.20 | 45.39 | 44.18 | 44.33 | −2.53% | 8.94 M |
| 17 sep 2026 | 45.47 | 46.04 | 44.89 | 45.48 | +2.02% | 4.5 M |
| 16 sep 2026 | 44.37 | 45.69 | 43.90 | 44.58 | +1.99% | 5.48 M |
| 15 sep 2026 | 44.06 | 44.20 | 43.28 | 43.71 | −0.09% | 5.05 M |
| 14 sep 2026 | 43.65 | 44.17 | 42.87 | 43.75 | +1.23% | 4.05 M |
| 11 sep 2026 | 42.94 | 43.39 | 42.46 | 43.22 | +2.39% | 3.97 M |
| 10 sep 2026 | 41.98 | 42.83 | 41.70 | 42.21 | +0.02% | 2.76 M |
| 9 sep 2026 | 44.19 | 44.19 | 42.19 | 42.20 | −4.65% | 3.15 M |
| 8 sep 2026 | 45.92 | 45.92 | 44.21 | 44.26 | −3.43% | 3.8 M |
| 4 sep 2026 | 45.27 | 46.26 | 44.96 | 45.83 | +1.26% | 2.74 M |
| 3 sep 2026 | 45.70 | 46.02 | 44.41 | 45.26 | −0.22% | 3.01 M |
| 2 sep 2026 | 45.48 | 46.68 | 45.14 | 45.36 | −0.15% | 3.7 M |
| 1 sep 2026 | 46.62 | 46.84 | 45.35 | 45.43 | −3.13% | 8.19 M |
| 31 ago 2026 | 47.35 | 48.00 | 46.67 | 46.90 | −2.88% | 5.53 M |
| 28 ago 2026 | 49.01 | 49.43 | 47.77 | 48.29 | −0.70% | 3.98 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.