Mercados españoles cerrados

Severn Trent PLC (SVT1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,60-0,40 (-1,43%)
A partir del 04:31PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202428,4028,4027,6027,6027,60500
31 may 202427,6028,0027,2028,0028,00-
30 may 202427,0027,4027,0027,4027,40-
30 may 20240.701 Dividendo
29 may 202428,4028,4027,8027,8027,10-
28 may 202428,8028,8027,8028,0027,29-
27 may 202428,6028,8028,6028,8028,07-
24 may 202429,0029,0028,4028,6027,88-
23 may 202430,8030,8029,2029,2028,46-
22 may 202430,6031,2030,2030,6029,83-
21 may 202430,6030,6030,2030,4029,63-
20 may 202430,8030,8030,6030,6029,83-
17 may 202430,4030,8030,4030,8030,02-
16 may 202430,8030,8030,2030,2029,44-
15 may 202430,4030,8030,4030,8030,02-
14 may 202430,0030,4030,0030,4029,63-
13 may 202430,0030,0029,8030,0029,24-
10 may 202430,2030,4029,8029,8029,05-
09 may 202429,8030,0029,8030,0029,24-
08 may 202429,6030,0029,6029,8029,05-
07 may 202429,6029,8029,6029,8029,05-
06 may 202429,2029,6029,2029,6028,85-
03 may 202428,8029,2028,8029,2028,46-
02 may 202428,8029,0028,8028,8028,07-
30 abr 202429,0029,0028,8028,8028,07-
29 abr 202428,8028,8028,6028,8028,07-
26 abr 202428,4028,6028,4028,6027,88-
25 abr 202428,6028,6028,0028,4027,68-
24 abr 202429,0029,0028,4028,6027,88-
23 abr 202429,0029,0028,4028,8028,07-
22 abr 202428,4028,8028,4028,8028,07-
19 abr 202427,8028,2027,8028,2027,49-
18 abr 202427,4028,0027,4028,0027,29-
17 abr 202427,4027,8027,0027,6026,90-
16 abr 202427,4028,0027,4027,4026,71-
15 abr 202428,0028,0027,6027,6026,90-
12 abr 202427,6028,0027,6027,8027,10-
11 abr 202427,4027,6027,2027,6026,90-
10 abr 202427,8028,0027,4027,4026,71-
09 abr 202427,4027,8027,4027,6026,90-
08 abr 202428,2028,2027,6027,6026,90-
05 abr 202428,6028,6028,2028,2027,49-
04 abr 202428,8029,0028,8029,0028,27-
03 abr 202429,0029,0028,6028,8028,07-
02 abr 202428,8029,0028,6028,8028,07-
28 mar 202429,4629,4628,8428,8428,11-
27 mar 202429,3229,4029,1029,4028,66-
26 mar 202429,7429,7429,3629,4028,66-
25 mar 202429,8129,8129,7129,7228,97-
22 mar 202429,5529,8429,5529,8029,05-
21 mar 202430,2030,2029,6629,6928,94-
20 mar 202429,1629,9529,1629,9529,19-
19 mar 202429,2429,4429,0529,3028,56-
18 mar 202430,1830,1829,1629,2528,51-
15 mar 202430,0930,2130,0930,1029,34-
14 mar 202429,9330,0729,9330,0729,31-
13 mar 202429,9230,1229,8529,9529,19-
12 mar 202430,5630,6129,8729,8729,12-
11 mar 202430,1530,4030,1430,4029,63-
08 mar 202430,1830,2929,8830,1929,43-
07 mar 202429,4730,1929,4730,1329,37-
06 mar 202429,2529,7029,2529,5828,83-
05 mar 202428,9529,3828,9529,3328,59-
04 mar 202429,2229,2728,8829,0228,29-
01 mar 202429,2929,2929,1129,1628,42-
29 feb 202429,0629,4929,0629,1628,42-
28 feb 202429,1629,1628,8528,9628,23-
27 feb 202428,7429,1428,7429,1428,41-
26 feb 202429,4929,4928,7428,7428,02-
23 feb 202429,5929,5929,4329,5628,81-
22 feb 202430,1130,1129,4929,5228,78-
21 feb 202429,9130,0529,8529,8629,11-
20 feb 202429,5030,0029,4929,9029,15-
19 feb 202429,6129,7429,5829,5828,83-
16 feb 202429,8229,8229,6129,6228,87-
15 feb 202429,2129,7629,1329,7529,00-
14 feb 202428,9929,3228,9229,0428,31-
13 feb 202429,2829,3529,0729,0728,34-
12 feb 202428,8529,3528,8529,3528,61-
09 feb 202429,1529,1528,7228,7928,06-
08 feb 202429,6429,6429,1729,1728,43-
07 feb 202429,7629,7629,5329,5828,83-
06 feb 202429,6229,7229,4229,7228,97-
05 feb 202430,1230,1229,3729,4328,69-
02 feb 202430,5130,8430,0830,0829,32-
01 feb 202430,2130,3930,2030,3429,57-
31 ene 202429,8330,4029,6930,3729,60-
30 ene 202429,8929,8929,7329,8029,05-
29 ene 202429,7429,8529,7229,7629,01-
26 ene 202429,0929,7129,0929,7128,96-
25 ene 202429,3029,3028,9628,9628,23-
24 ene 202429,7729,7729,2729,2728,53-
23 ene 202429,6129,6129,4329,4328,69-
22 ene 202429,4029,5929,0429,5228,78-
19 ene 202429,5629,5629,0329,1728,43500
18 ene 202429,5229,5229,1129,3928,65-
17 ene 202429,8029,8029,2429,3728,63-
16 ene 202430,1830,4630,0830,0929,33-
15 ene 202430,0930,4530,0030,3529,58-
12 ene 202429,7029,9829,7029,9829,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...