Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.642,40 -672,12 (-3,31%)
Severn Trent PLC (SVT1.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 29 sept 2022 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 28 sept 2022 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 27 sept 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 26 sept 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 23 sept 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 22 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 21 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 20 sept 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 19 sept 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 16 sept 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 15 sept 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 14 sept 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 13 sept 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 12 sept 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 09 sept 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 08 sept 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 07 sept 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 06 sept 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 05 sept 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 02 sept 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 01 sept 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 31 ago 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 30 ago 2022 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 29 ago 2022 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 26 ago 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 25 ago 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 24 ago 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 23 ago 2022 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 22 ago 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 19 ago 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 18 ago 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 17 ago 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 16 ago 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 15 ago 2022 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 12 ago 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 11 ago 2022 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 10 ago 2022 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 09 ago 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 08 ago 2022 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 05 ago 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 04 ago 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 03 ago 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 02 ago 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 01 ago 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 29 jul 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 28 jul 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 27 jul 2022 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 26 jul 2022 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 25 jul 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 22 jul 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 21 jul 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 20 jul 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 19 jul 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 18 jul 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 15 jul 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 14 jul 2022 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 13 jul 2022 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 12 jul 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 11 jul 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 08 jul 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 07 jul 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 06 jul 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 05 jul 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 04 jul 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 01 jul 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 30 jun 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 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 | - |
| *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.
