Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.499,95 +868,68 (+1,41%)
Severn Trent PLC (SVT1.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 25 jul 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 24 jul 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 23 jul 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 22 jul 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 19 jul 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 18 jul 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 17 jul 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 16 jul 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 15 jul 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 12 jul 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 11 jul 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 10 jul 2024 | 30,20 | 30,80 | 30,20 | 30,80 | 30,80 | 350 |
| 09 jul 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 08 jul 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 05 jul 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 04 jul 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 03 jul 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 02 jul 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 01 jul 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 28 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 27 jun 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 26 jun 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 25 jun 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 24 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 21 jun 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 20 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 19 jun 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 18 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 17 jun 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 14 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 13 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 12 jun 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 11 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 10 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 07 jun 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 06 jun 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 05 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 04 jun 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 03 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 31 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 30 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 30 may 2024 | 0.701 Dividendo | |||||
| 29 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,90 | - |
| 28 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,29 | - |
| 27 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,09 | - |
| 24 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,48 | - |
| 23 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,24 | - |
| 22 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,05 | - |
| 21 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,05 | - |
| 20 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,24 | - |
| 17 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,85 | - |
| 16 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,24 | - |
| 15 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,85 | - |
| 14 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,46 | - |
| 13 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,46 | - |
| 10 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 29,65 | - |
| 09 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,26 | - |
| 08 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,07 | - |
| 07 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,07 | - |
| 06 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,87 | - |
| 03 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,29 | - |
| 02 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,29 | - |
| 30 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,48 | - |
| 29 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,29 | - |
| 26 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,09 | - |
| 25 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,90 | - |
| 24 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,48 | - |
| 23 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,48 | - |
| 22 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,90 | - |
| 19 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
| 18 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
| 17 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,92 | - |
| 16 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,92 | - |
| 15 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,51 | - |
| 12 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,12 | - |
| 11 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,92 | - |
| 10 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,31 | - |
| 09 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,92 | - |
| 08 abr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,70 | - |
| 05 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,09 | - |
| 04 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,29 | - |
| 03 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,29 | - |
| 02 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,29 | - |
| 28 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,83 | - |
| 27 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,69 | - |
| 26 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,08 | - |
| 25 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,20 | - |
| 22 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 28,90 | - |
| 21 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,58 | - |
| 20 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 28,51 | - |
| 19 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,58 | - |
| 18 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 29,57 | - |
| 15 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,40 | - |
| 14 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 29,29 | - |
| 13 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 29,27 | - |
| 12 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 29,93 | - |
| 11 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 29,52 | - |
| 08 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 29,54 | - |
| 07 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 28,85 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.