Mercados españoles cerrados

Severn Trent PLC (SVT1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,20+0,40 (+1,39%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202428,8029,2028,8029,2029,20500
02 may 202428,8029,0028,8028,8028,80-
30 abr 202429,0029,0028,8028,8028,80-
29 abr 202428,8028,8028,6028,8028,80-
26 abr 202428,4028,6028,4028,6028,60-
25 abr 202428,6028,6028,0028,4028,40-
24 abr 202429,0029,0028,4028,6028,60-
23 abr 202429,0029,0028,4028,8028,80-
22 abr 202428,4028,8028,4028,8028,80-
19 abr 202427,8028,2027,8028,2028,20-
18 abr 202427,4028,0027,4028,0028,00-
17 abr 202427,4027,8027,0027,6027,60-
16 abr 202427,4028,0027,4027,4027,40-
15 abr 202428,0028,0027,6027,6027,60-
12 abr 202427,6028,0027,6027,8027,80-
11 abr 202427,4027,6027,2027,6027,60-
10 abr 202427,8028,0027,4027,4027,40-
09 abr 202427,4027,8027,4027,6027,60-
08 abr 202428,2028,2027,6027,6027,60-
05 abr 202428,6028,6028,2028,2028,20-
04 abr 202428,8029,0028,8029,0029,00-
03 abr 202429,0029,0028,6028,8028,80-
02 abr 202428,8029,0028,6028,8028,80-
28 mar 202429,4629,4628,8428,8428,84-
27 mar 202429,3229,4029,1029,4029,40-
26 mar 202429,7429,7429,3629,4029,40-
25 mar 202429,8129,8129,7129,7229,72-
22 mar 202429,5529,8429,5529,8029,80-
21 mar 202430,2030,2029,6629,6929,69-
20 mar 202429,1629,9529,1629,9529,95-
19 mar 202429,2429,4429,0529,3029,30-
18 mar 202430,1830,1829,1629,2529,25-
15 mar 202430,0930,2130,0930,1030,10-
14 mar 202429,9330,0729,9330,0730,07-
13 mar 202429,9230,1229,8529,9529,95-
12 mar 202430,5630,6129,8729,8729,87-
11 mar 202430,1530,4030,1430,4030,40-
08 mar 202430,1830,2929,8830,1930,19-
07 mar 202429,4730,1929,4730,1330,13-
06 mar 202429,2529,7029,2529,5829,58-
05 mar 202428,9529,3828,9529,3329,33-
04 mar 202429,2229,2728,8829,0229,02-
01 mar 202429,2929,2929,1129,1629,16-
29 feb 202429,0629,4929,0629,1629,16-
28 feb 202429,1629,1628,8528,9628,96-
27 feb 202428,7429,1428,7429,1429,14-
26 feb 202429,4929,4928,7428,7428,74-
23 feb 202429,5929,5929,4329,5629,56-
22 feb 202430,1130,1129,4929,5229,52-
21 feb 202429,9130,0529,8529,8629,86-
20 feb 202429,5030,0029,4929,9029,90-
19 feb 202429,6129,7429,5829,5829,58-
16 feb 202429,8229,8229,6129,6229,62-
15 feb 202429,2129,7629,1329,7529,75-
14 feb 202428,9929,3228,9229,0429,04-
13 feb 202429,2829,3529,0729,0729,07-
12 feb 202428,8529,3528,8529,3529,35-
09 feb 202429,1529,1528,7228,7928,79-
08 feb 202429,6429,6429,1729,1729,17-
07 feb 202429,7629,7629,5329,5829,58-
06 feb 202429,6229,7229,4229,7229,72-
05 feb 202430,1230,1229,3729,4329,43-
02 feb 202430,5130,8430,0830,0830,08-
01 feb 202430,2130,3930,2030,3430,34-
31 ene 202429,8330,4029,6930,3730,37-
30 ene 202429,8929,8929,7329,8029,80-
29 ene 202429,7429,8529,7229,7629,76-
26 ene 202429,0929,7129,0929,7129,71-
25 ene 202429,3029,3028,9628,9628,96-
24 ene 202429,7729,7729,2729,2729,27-
23 ene 202429,6129,6129,4329,4329,43-
22 ene 202429,4029,5929,0429,5229,52-
19 ene 202429,5629,5629,0329,1729,17500
18 ene 202429,5229,5229,1129,3929,39-
17 ene 202429,8029,8029,2429,3729,37-
16 ene 202430,1830,4630,0830,0930,09-
15 ene 202430,0930,4530,0030,3530,35-
12 ene 202429,7029,9829,7029,9829,98-
11 ene 202430,5930,5929,5629,5629,56-
10 ene 202430,0530,3830,0530,3730,37-
09 ene 202429,7230,2029,7030,2030,20-
08 ene 202429,9429,9429,6129,6129,61-
05 ene 202429,5729,8929,4629,8929,89-
04 ene 202429,5629,7129,4629,7129,71-
03 ene 202429,0629,6029,0629,6029,60-
02 ene 202429,6529,7529,1129,1129,11-
29 dic 202329,8429,8429,4929,4929,49-
28 dic 202330,1130,1129,6829,6829,68-
27 dic 202330,1430,1429,9430,0130,01-
22 dic 202330,1030,1530,0230,1530,15-
21 dic 202330,4830,4830,1130,1130,11-
20 dic 202330,6230,7530,5230,7530,75-
19 dic 202330,0230,6530,0230,6530,65-
18 dic 202330,1730,4929,9629,9629,96-
15 dic 202329,9730,7829,9730,3630,36-
14 dic 202331,0831,6929,8829,8829,88-
13 dic 202331,1031,3330,9631,2131,21-
12 dic 202331,4931,4931,1331,1531,15-
11 dic 202331,6031,6031,0531,4731,47-
08 dic 202331,4931,5931,4531,5731,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...