Mercados españoles cerrados

Severn Trent PLC (SVT1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,00+1,40 (+4,90%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202430,0030,0030,0030,0030,00-
13 jun 202428,6028,6028,6028,6028,60-
12 jun 202428,4028,4028,4028,4028,40-
11 jun 202428,6028,6028,6028,6028,60-
10 jun 202428,6028,6028,6028,6028,60-
07 jun 202428,2028,2028,2028,2028,20-
06 jun 202428,4028,4028,4028,4028,40-
05 jun 202428,6028,6028,6028,6028,60-
04 jun 202427,6027,6027,6027,6027,60-
03 jun 202428,6028,6028,6028,6028,60-
31 may 202427,8027,8027,8027,8027,80-
30 may 202427,2027,2027,2027,2027,20-
30 may 20240.701 Dividendo
29 may 202428,6028,6028,6028,6027,90-
28 may 202429,0029,0029,0029,0028,29-
27 may 202428,8028,8028,8028,8028,09-
24 may 202429,2029,2029,2029,2028,48-
23 may 202431,0031,0031,0031,0030,24-
22 may 202430,8030,8030,8030,8030,05-
21 may 202430,8030,8030,8030,8030,05-
20 may 202431,0031,0031,0031,0030,24-
17 may 202430,6030,6030,6030,6029,85-
16 may 202431,0031,0031,0031,0030,24-
15 may 202430,6030,6030,6030,6029,85-
14 may 202430,2030,2030,2030,2029,46-
13 may 202430,2030,2030,2030,2029,46-
10 may 202430,4030,4030,4030,4029,65-
09 may 202430,0030,0030,0030,0029,26-
08 may 202429,8029,8029,8029,8029,07-
07 may 202429,8029,8029,8029,8029,07-
06 may 202429,6029,6029,6029,6028,87-
03 may 202429,0029,0029,0029,0028,29-
02 may 202429,0029,0029,0029,0028,29-
30 abr 202429,2029,2029,2029,2028,48-
29 abr 202429,0029,0029,0029,0028,29-
26 abr 202428,8028,8028,8028,8028,09-
25 abr 202428,6028,6028,6028,6027,90-
24 abr 202429,2029,2029,2029,2028,48-
23 abr 202429,2029,2029,2029,2028,48-
22 abr 202428,6028,6028,6028,6027,90-
19 abr 202428,0028,0028,0028,0027,31-
18 abr 202428,0028,0028,0028,0027,31-
17 abr 202427,6027,6027,6027,6026,92-
16 abr 202427,6027,6027,6027,6026,92-
15 abr 202428,2028,2028,2028,2027,51-
12 abr 202427,8027,8027,8027,8027,12-
11 abr 202427,6027,6027,6027,6026,92-
10 abr 202428,0028,0028,0028,0027,31-
09 abr 202427,6027,6027,6027,6026,92-
08 abr 202428,4028,4028,4028,4027,70-
05 abr 202428,8028,8028,8028,8028,09-
04 abr 202429,0029,0029,0029,0028,29-
03 abr 202429,0029,0029,0029,0028,29-
02 abr 202429,0029,0029,0029,0028,29-
28 mar 202429,5529,5529,5529,5528,83-
27 mar 202429,4129,4129,4129,4128,69-
26 mar 202429,8129,8129,8129,8129,08-
25 mar 202429,9329,9329,9329,9329,20-
22 mar 202429,6329,6329,6329,6328,90-
21 mar 202430,3230,3230,3230,3229,58-
20 mar 202429,2329,2329,2329,2328,51-
19 mar 202429,3029,3029,3029,3028,58-
18 mar 202430,3130,3130,3130,3129,57-
15 mar 202430,1430,1430,1430,1429,40-
14 mar 202430,0330,0330,0330,0329,29-
13 mar 202430,0130,0130,0130,0129,27-
12 mar 202430,6830,6830,6830,6829,93-
11 mar 202430,2630,2630,2630,2629,52-
08 mar 202430,2830,2830,2830,2829,54-
07 mar 202429,5729,5729,5729,5728,85-
06 mar 202429,3629,3629,3629,3628,64-
05 mar 202429,0429,0429,0429,0428,33-
04 mar 202429,3229,3229,3229,3228,60-
01 mar 202429,3829,3829,3829,3828,66-
29 feb 202429,1329,1329,1329,1328,42-
28 feb 202429,2429,2429,2429,2428,52-
27 feb 202428,8228,8228,8228,8228,11-
26 feb 202429,5929,5929,5929,5928,86-
23 feb 202429,6929,6929,6929,6928,96-
22 feb 202430,2230,2230,2230,2229,48-
21 feb 202430,0030,0030,0030,0029,26-
20 feb 202429,6129,6129,6129,6128,88-
19 feb 202429,6929,6929,6929,6928,96-
16 feb 202429,8029,8029,8029,8029,07-
15 feb 202429,2929,2929,2929,2928,57-
14 feb 202429,0929,0929,0929,0928,38-
13 feb 202429,3929,3929,3929,3928,67-
12 feb 202428,9428,9428,9428,9428,23-
09 feb 202429,2129,2129,2129,2128,49-
08 feb 202429,7329,7329,7329,7329,00-
07 feb 202429,8529,8529,8529,8529,12-
06 feb 202429,7029,7029,7029,7028,97-
05 feb 202430,1830,1830,1830,1829,44-
02 feb 202430,5730,5730,5730,5729,82-
01 feb 202430,2930,2930,2930,2929,55-
31 ene 202429,8629,8629,8629,8629,13-
30 ene 202429,9229,9229,9229,9229,19-
29 ene 202429,7629,7629,7629,7629,03-
26 ene 202429,0929,0929,0929,0928,38-
25 ene 202429,3129,3129,3129,3128,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...