Mercados españoles cerrados

SEVERN TRENT LS-,9789 (SVT1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,80+0,20 (+0,56%)
Al cierre: 08:20AM CEST
Intervalo de fechas:
17 ago 2021 - 17 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ago 202235,8035,8035,8035,8035,8050
16 ago 202235,6035,6035,6035,6035,60-
15 ago 202235,4035,4035,4035,4035,40-
12 ago 202235,2035,2035,2035,2035,20-
11 ago 202236,0036,0036,0036,0036,00-
10 ago 202235,4035,4035,4035,4035,40-
09 ago 202235,2035,2035,2035,2035,20-
08 ago 202235,4035,4035,4035,4035,40-
05 ago 202235,8035,8035,8035,8035,80-
04 ago 202235,8035,8035,8035,8035,80-
03 ago 202235,6035,6035,6035,6035,60-
02 ago 202235,2035,2035,2035,2035,20-
01 ago 202235,2035,2035,2035,2035,20-
29 jul 202235,2035,2035,2035,2035,20-
28 jul 202234,8034,8034,8034,8034,80-
27 jul 202234,8034,8034,8034,8034,80-
26 jul 202234,0034,0034,0034,0034,00-
25 jul 202234,4034,4034,4034,4034,40-
22 jul 202233,6033,6033,6033,6033,60-
21 jul 202233,8033,8033,8033,8033,80-
20 jul 202233,6033,6033,6033,6033,60-
19 jul 202233,0033,0033,0033,0033,00-
18 jul 202233,2033,2033,2033,2033,20-
15 jul 202234,4034,4034,4034,4034,40-
14 jul 202234,0034,0034,0034,0034,00-
13 jul 202233,4033,4033,4033,4033,40-
12 jul 202232,8032,8032,8032,8032,80-
11 jul 202232,0032,0032,0032,0032,00-
08 jul 202232,8032,8032,8032,8032,80-
07 jul 202233,0033,0033,0033,0033,00-
06 jul 202232,6032,6032,6032,6032,60-
05 jul 202232,6032,6032,6032,6032,60-
04 jul 202232,2032,2032,2032,2032,20-
01 jul 202231,2031,2031,2031,2031,20-
30 jun 202232,2032,2032,2032,2032,20-
29 jun 202231,8031,8031,8031,8031,80-
28 jun 202233,2033,2033,2033,2033,20-
27 jun 202232,6032,6032,6032,6032,60-
24 jun 202232,0032,0032,0032,0032,00-
23 jun 202232,0032,0032,0032,0032,00-
22 jun 202231,8031,8031,8031,8031,80-
21 jun 202233,0033,0033,0033,0033,00-
20 jun 202233,0033,0033,0033,0033,00-
17 jun 202233,8033,8033,8033,8033,80-
16 jun 202233,6033,6033,6033,6033,60-
15 jun 202232,8032,8032,8032,8032,80-
14 jun 202234,4034,4034,4034,4034,40-
13 jun 202233,6033,6033,6033,6033,60-
10 jun 202234,0034,0034,0034,0034,00-
09 jun 202233,2033,2033,2033,2033,20-
08 jun 202234,4034,4034,4034,4034,40-
07 jun 202233,8033,8033,8033,8033,80-
06 jun 202233,8033,8033,8033,8033,80-
03 jun 202234,0034,0034,0034,0034,00-
02 jun 202233,4033,4033,4033,4033,40-
01 jun 202233,8033,8033,6033,6033,6050
01 jun 20220.6128 Dividendo
31 may 202234,8034,8034,8034,8034,19-
30 may 202234,6034,6034,6034,6033,99-
27 may 202234,8034,8034,8034,8034,19-
26 may 202235,8035,8034,8034,8034,19-
25 may 202237,0037,0037,0037,0036,35-
24 may 202236,6036,6036,6036,6035,96-
23 may 202237,2037,2037,2037,2036,54-
20 may 202236,6036,6036,6036,6035,96-
19 may 202236,8036,8036,8036,8036,15-
18 may 202237,2037,2037,2037,2036,54-
17 may 202237,2037,2037,2037,2036,54-
16 may 202236,4036,4036,4036,4035,76-
13 may 202235,8035,8035,8035,8035,17-
12 may 202234,4034,4034,4034,4033,79-
11 may 202235,4035,4035,4035,4034,78-
10 may 202235,0035,0035,0035,0034,38-
09 may 202234,8034,8034,8034,8034,19-
06 may 202236,4036,4036,4036,4035,76-
05 may 202236,2036,2036,2036,2035,56-
04 may 202236,4036,4036,4036,4035,76-
03 may 202237,2037,2037,2037,2036,54-
02 may 202237,2037,2037,2037,2036,54-
29 abr 202238,0038,0038,0038,0037,33-
28 abr 202238,8038,8038,8038,8038,12-
27 abr 202237,0037,0037,0037,0036,35-
26 abr 202237,2037,2037,2037,2036,54-
25 abr 202235,8035,8035,8035,8035,17-
22 abr 202235,8035,8035,8035,8035,17-
21 abr 202236,8036,8036,8036,8036,15-
20 abr 202236,8036,8036,8036,8036,15-
19 abr 202236,8036,8036,8036,8036,15-
14 abr 202237,4037,4037,4037,4036,74-
13 abr 202236,8036,8036,8036,8036,15-
12 abr 202236,2036,2036,2036,2035,56-
11 abr 202237,0037,0037,0037,0036,35-
08 abr 202238,4038,4038,4038,4037,72-
07 abr 202238,4038,4038,4038,4037,72-
06 abr 202238,2038,2038,2038,2037,53-
05 abr 202237,0037,0037,0037,0036,35-
04 abr 202236,8037,2036,8037,2036,54100
01 abr 202236,4036,4036,4036,4035,76-
31 mar 202235,6535,6535,6535,6535,02-
30 mar 202234,8234,8234,8234,8234,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...