Mercados españoles cerrados

Seven & i Holdings Co., Ltd. (SVNDY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,98-0,21 (-1,59%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,1813,4412,8612,9812,98231.200
25 abr 202413,4413,4413,0813,1913,19138.500
24 abr 202412,8513,7412,8513,1313,13101.200
23 abr 202413,4813,4813,1113,1913,19390.600
22 abr 202413,1813,1813,0713,1113,11171.800
19 abr 202412,6112,9512,6112,9212,92104.600
18 abr 202412,7612,7612,4012,6112,61242.000
17 abr 202412,6312,6712,5612,6112,61237.100
16 abr 202412,7612,7712,7012,7012,70185.000
15 abr 202412,9812,9812,8612,8912,8995.500
12 abr 202413,0013,2812,9012,9212,92159.100
11 abr 202413,5013,5013,3013,3513,35103.800
10 abr 202414,3414,3914,1014,2514,2571.400
09 abr 202414,7515,4614,6714,8614,8689.800
08 abr 202414,4414,4414,2114,2414,24103.700
05 abr 202414,0414,1914,0414,1614,16107.200
04 abr 202413,7514,4313,7514,0214,0279.100
03 abr 202413,9614,3613,9614,1514,15160.800
02 abr 202414,1214,3314,0014,0514,05152.600
01 abr 202414,5414,5413,7814,1514,15150.400
28 mar 202414,1314,9014,1314,6014,6041.900
27 mar 202414,3214,5614,3014,4114,41118.000
26 mar 202413,9914,3013,9914,2414,24110.500
25 mar 202414,2014,2014,0614,0714,07692.400
22 mar 202414,2014,8014,2014,4514,45123.500
21 mar 202414,1914,8914,1914,4614,4633.700
20 mar 202414,4014,5314,4014,5214,5242.300
19 mar 202414,7914,7914,3314,4814,48286.300
18 mar 202414,7314,7314,2914,3514,3579.900
15 mar 202414,3414,3714,2814,3114,3169.500
14 mar 202414,3914,3914,2514,2714,2761.400
13 mar 202414,3014,5913,7414,1914,1958.900
12 mar 202414,2314,2414,0714,1514,1570.300
11 mar 202414,2314,2314,1014,1414,1496.600
08 mar 202414,6014,8814,5014,5114,5179.300
07 mar 202414,4214,9414,4214,9114,91102.100
06 mar 202414,1614,8714,1614,7114,71147.400
05 mar 202414,4514,7014,4314,5714,5758.300
04 mar 202415,0715,6014,5314,8214,8280.200
04 mar 20243:2 Split de acciones
01 mar 202414,9914,9914,5314,6714,6791.800
29 feb 202415,2015,2014,3315,0015,00113.250
28 feb 202414,2914,2913,1813,8713,87127.800
27 feb 202414,0014,4513,9314,3014,30148.800
26 feb 202414,4214,6214,1714,2114,2189.400
23 feb 202414,4714,4714,1214,1314,13115.950
22 feb 202414,3514,5214,0514,1514,1599.600
21 feb 202414,1314,2113,9914,0714,07189.150
20 feb 202413,8714,2213,8714,1714,1781.750
16 feb 202413,1713,9613,1713,6913,69159.750
15 feb 202413,7613,9413,7513,8913,8995.700
14 feb 202413,9013,9713,9013,9713,9785.500
13 feb 202413,4714,0913,4713,7513,75157.350
12 feb 202413,2313,9113,2313,8813,8887.450
09 feb 202413,7913,8613,6513,7413,7466.750
08 feb 202413,4913,5413,4313,4913,49118.500
07 feb 202413,5213,6913,5213,6713,67345.000
06 feb 202413,8113,8113,5913,6313,63863.700
05 feb 202413,5313,6113,4613,5313,53393.900
02 feb 202413,3813,3813,2213,3313,3396.300
01 feb 202413,3313,3913,3113,3913,3962.400
31 ene 202413,2713,3113,1513,1513,1585.950
30 ene 202413,2313,2313,0913,1313,13114.750
29 ene 202413,1313,2713,0913,2513,25184.500
26 ene 202413,1313,2613,0713,1313,13482.250
25 ene 202412,9113,1712,9113,1313,13588.450
24 ene 202412,9112,9112,7912,7912,7998.700
23 ene 202412,8512,9112,7512,7812,78153.000
22 ene 202412,9713,1012,9013,0913,09151.350
19 ene 202412,8312,9412,7812,8412,84212.850
18 ene 202412,7112,8912,7112,8512,85681.900
17 ene 202412,9913,0112,9512,9912,99178.500
16 ene 202413,0513,3113,0313,0713,07159.150
12 ene 202413,2513,2613,0913,0913,09228.000
11 ene 202413,5013,5513,2713,3713,37131.850
10 ene 202413,2213,2313,1913,2313,23140.250
09 ene 202412,9413,4812,9413,1913,19223.800
08 ene 202413,0413,3013,0413,1713,17251.100
05 ene 202412,9913,1312,9913,0813,08200.550
04 ene 202413,1813,3413,0413,0613,06413.850
03 ene 202413,0913,0912,9713,0413,04280.200
02 ene 202413,1513,1813,0613,1113,11167.100
29 dic 202313,5313,5313,1513,2313,23162.450
28 dic 202313,1913,2113,1713,1813,18100.050
27 dic 202313,3313,3312,8713,1313,13151.050
26 dic 202313,3613,3612,9913,0813,08131.550
22 dic 202313,0313,1013,0313,0713,07157.200
21 dic 202312,3312,9012,3312,8912,89463.200
20 dic 202312,2612,8012,2612,6212,62170.700
19 dic 202312,4212,9412,4212,6312,63790.650
18 dic 202312,1112,6912,1112,6412,641.614.900
15 dic 202312,9512,9512,7712,8312,83513.300
14 dic 202313,2813,4413,2213,4113,41374.250
13 dic 202312,6713,5012,6713,4313,43286.500
12 dic 202313,3013,4013,2913,3913,391.054.950
11 dic 202312,8213,6112,8213,3713,37562.500
08 dic 202313,5713,5713,1913,2913,29690.450
07 dic 202312,7413,2912,7413,2913,29267.750
06 dic 202312,9613,4312,9613,2613,26138.150
05 dic 202313,0213,1513,0213,0713,07410.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...