Mercados españoles abiertos en 1 hr 42 mins
S&P 500
3.785,38 -33,45 (-0,88%) Nasdaq
11.028,74 -149,16 (-1,33%) NIKKEI 225
25.930,51 -462,53 (-1,75%) Dólar/Euro
1,0459 -0,0024 (-0,23%) Petróleo Brent
115,17 +0,36 (+0,31%) BTC-EUR
18.576,67 -687,72 (-3,57%)
SEVERN TRENT LS-,9789 (SVT1.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | 50 |
| 29 jun 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 28 jun 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 27 jun 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 24 jun 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 23 jun 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 22 jun 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 21 jun 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 20 jun 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 17 jun 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 16 jun 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 15 jun 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 14 jun 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 13 jun 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 10 jun 2022 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 09 jun 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 08 jun 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 07 jun 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 06 jun 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 03 jun 2022 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 02 jun 2022 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 01 jun 2022 | 33,80 | 33,80 | 33,60 | 33,60 | 33,60 | 50 |
| 01 jun 2022 | 0.6128 Dividendo | |||||
| 31 may 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,19 | - |
| 30 may 2022 | 34,60 | 34,60 | 34,60 | 34,60 | 33,99 | - |
| 27 may 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,19 | - |
| 26 may 2022 | 35,80 | 35,80 | 34,80 | 34,80 | 34,19 | - |
| 25 may 2022 | 37,00 | 37,00 | 37,00 | 37,00 | 36,35 | - |
| 24 may 2022 | 36,60 | 36,60 | 36,60 | 36,60 | 35,96 | - |
| 23 may 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 36,54 | - |
| 20 may 2022 | 36,60 | 36,60 | 36,60 | 36,60 | 35,96 | - |
| 19 may 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 36,15 | - |
| 18 may 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 36,54 | - |
| 17 may 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 36,54 | - |
| 16 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 35,76 | - |
| 13 may 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,17 | - |
| 12 may 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 33,79 | - |
| 11 may 2022 | 35,40 | 35,40 | 35,40 | 35,40 | 34,78 | - |
| 10 may 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 34,38 | - |
| 09 may 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,19 | - |
| 06 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 35,76 | - |
| 05 may 2022 | 36,20 | 36,20 | 36,20 | 36,20 | 35,56 | - |
| 04 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 35,76 | - |
| 03 may 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 36,54 | - |
| 02 may 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 36,54 | - |
| 29 abr 2022 | 38,00 | 38,00 | 38,00 | 38,00 | 37,33 | - |
| 28 abr 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,12 | - |
| 27 abr 2022 | 37,00 | 37,00 | 37,00 | 37,00 | 36,35 | - |
| 26 abr 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 36,54 | - |
| 25 abr 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,17 | - |
| 22 abr 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,17 | - |
| 21 abr 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 36,15 | - |
| 20 abr 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 36,15 | - |
| 19 abr 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 36,15 | - |
| 14 abr 2022 | 37,40 | 37,40 | 37,40 | 37,40 | 36,74 | - |
| 13 abr 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 36,15 | - |
| 12 abr 2022 | 36,20 | 36,20 | 36,20 | 36,20 | 35,56 | - |
| 11 abr 2022 | 37,00 | 37,00 | 37,00 | 37,00 | 36,35 | - |
| 08 abr 2022 | 38,40 | 38,40 | 38,40 | 38,40 | 37,72 | - |
| 07 abr 2022 | 38,40 | 38,40 | 38,40 | 38,40 | 37,72 | - |
| 06 abr 2022 | 38,20 | 38,20 | 38,20 | 38,20 | 37,53 | - |
| 05 abr 2022 | 37,00 | 37,00 | 37,00 | 37,00 | 36,35 | - |
| 04 abr 2022 | 36,80 | 37,20 | 36,80 | 37,20 | 36,54 | 100 |
| 01 abr 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 35,76 | - |
| 31 mar 2022 | 35,65 | 35,65 | 35,65 | 35,65 | 35,02 | - |
| 30 mar 2022 | 34,82 | 34,82 | 34,82 | 34,82 | 34,21 | - |
| 29 mar 2022 | 35,75 | 35,91 | 35,75 | 35,91 | 35,28 | 200 |
| 28 mar 2022 | 35,25 | 35,25 | 35,25 | 35,25 | 34,63 | - |
| 25 mar 2022 | 34,95 | 34,95 | 34,95 | 34,95 | 34,33 | - |
| 24 mar 2022 | 34,57 | 34,57 | 34,57 | 34,57 | 33,96 | - |
| 23 mar 2022 | 35,31 | 35,31 | 35,31 | 35,31 | 34,69 | - |
| 22 mar 2022 | 35,29 | 35,29 | 35,29 | 35,29 | 34,67 | - |
| 21 mar 2022 | 34,98 | 34,98 | 34,98 | 34,98 | 34,36 | - |
| 18 mar 2022 | 34,82 | 34,82 | 34,82 | 34,82 | 34,21 | - |
| 17 mar 2022 | 34,12 | 34,12 | 34,12 | 34,12 | 33,52 | - |
| 16 mar 2022 | 34,82 | 34,82 | 34,82 | 34,82 | 34,21 | - |
| 15 mar 2022 | 33,63 | 33,63 | 33,63 | 33,63 | 33,04 | - |
| 14 mar 2022 | 33,55 | 33,55 | 33,55 | 33,55 | 32,96 | - |
| 11 mar 2022 | 34,48 | 34,48 | 34,48 | 34,48 | 33,87 | - |
| 10 mar 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 33,79 | - |
| 09 mar 2022 | 34,34 | 34,34 | 34,34 | 34,34 | 33,74 | - |
| 08 mar 2022 | 33,97 | 33,97 | 33,97 | 33,97 | 33,37 | - |
| 07 mar 2022 | 34,73 | 34,73 | 34,73 | 34,73 | 34,12 | - |
| 04 mar 2022 | 34,30 | 34,30 | 34,30 | 34,30 | 33,70 | - |
| 03 mar 2022 | 34,35 | 34,35 | 34,35 | 34,35 | 33,75 | - |
| 02 mar 2022 | 34,55 | 34,55 | 34,55 | 34,55 | 33,94 | - |
| 01 mar 2022 | 34,20 | 34,20 | 34,20 | 34,20 | 33,60 | - |
| 28 feb 2022 | 33,67 | 33,67 | 33,67 | 33,67 | 33,08 | - |
| 25 feb 2022 | 32,82 | 32,82 | 32,82 | 32,82 | 32,24 | - |
| 24 feb 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,22 | - |
| 23 feb 2022 | 33,23 | 33,23 | 33,23 | 33,23 | 32,64 | - |
| 22 feb 2022 | 33,65 | 33,65 | 33,65 | 33,65 | 33,06 | - |
| 21 feb 2022 | 34,18 | 34,18 | 34,18 | 34,18 | 33,58 | - |
| 18 feb 2022 | 33,66 | 33,66 | 33,66 | 33,66 | 33,07 | - |
| 17 feb 2022 | 34,07 | 34,07 | 34,07 | 34,07 | 33,47 | - |
| 16 feb 2022 | 33,62 | 33,62 | 33,62 | 33,62 | 33,03 | - |
| 15 feb 2022 | 33,87 | 33,87 | 33,87 | 33,87 | 33,27 | - |
| 14 feb 2022 | 33,96 | 33,96 | 33,96 | 33,96 | 33,36 | - |
| 11 feb 2022 | 33,74 | 33,74 | 33,74 | 33,74 | 33,15 | - |
| 10 feb 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,01 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
