Mercados españoles abiertos en 1 hr 42 mins

SEVERN TRENT LS-,9789 (SVT1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,20+0,40 (+1,26%)
Al cierre: 08:04AM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 jun 202232,2032,2032,2032,2032,2050
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-
29 mar 202235,7535,9135,7535,9135,28200
28 mar 202235,2535,2535,2535,2534,63-
25 mar 202234,9534,9534,9534,9534,33-
24 mar 202234,5734,5734,5734,5733,96-
23 mar 202235,3135,3135,3135,3134,69-
22 mar 202235,2935,2935,2935,2934,67-
21 mar 202234,9834,9834,9834,9834,36-
18 mar 202234,8234,8234,8234,8234,21-
17 mar 202234,1234,1234,1234,1233,52-
16 mar 202234,8234,8234,8234,8234,21-
15 mar 202233,6333,6333,6333,6333,04-
14 mar 202233,5533,5533,5533,5532,96-
11 mar 202234,4834,4834,4834,4833,87-
10 mar 202234,4034,4034,4034,4033,79-
09 mar 202234,3434,3434,3434,3433,74-
08 mar 202233,9733,9733,9733,9733,37-
07 mar 202234,7334,7334,7334,7334,12-
04 mar 202234,3034,3034,3034,3033,70-
03 mar 202234,3534,3534,3534,3533,75-
02 mar 202234,5534,5534,5534,5533,94-
01 mar 202234,2034,2034,2034,2033,60-
28 feb 202233,6733,6733,6733,6733,08-
25 feb 202232,8232,8232,8232,8232,24-
24 feb 202232,8032,8032,8032,8032,22-
23 feb 202233,2333,2333,2333,2332,64-
22 feb 202233,6533,6533,6533,6533,06-
21 feb 202234,1834,1834,1834,1833,58-
18 feb 202233,6633,6633,6633,6633,07-
17 feb 202234,0734,0734,0734,0733,47-
16 feb 202233,6233,6233,6233,6233,03-
15 feb 202233,8733,8733,8733,8733,27-
14 feb 202233,9633,9633,9633,9633,36-
11 feb 202233,7433,7433,7433,7433,15-
10 feb 202233,6033,6033,6033,6033,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...