Mercados españoles cerrados

Severn Trent PLC (SVT1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,40-0,20 (-0,61%)
Al cierre: 08:02AM CET
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202332,4032,4032,4032,4032,4050
30 ene 202332,6032,6032,6032,6032,60-
27 ene 202332,4032,4032,4032,4032,40-
26 ene 202332,6032,6032,6032,6032,60-
25 ene 202331,6031,6031,6031,6031,60-
24 ene 202331,8031,8031,8031,8031,80-
23 ene 202332,4032,4032,4032,4032,40-
20 ene 202332,2032,2032,2032,2032,20-
19 ene 202331,2031,2031,2031,2031,20-
18 ene 202331,6031,6031,6031,6031,60-
17 ene 202331,0031,0031,0031,0031,00-
16 ene 202331,4031,4031,4031,4031,40-
13 ene 202331,4031,4031,4031,4031,40-
12 ene 202331,6031,6031,6031,6031,60-
11 ene 202331,0031,0031,0031,0031,00-
10 ene 202330,8030,8030,8030,8030,80-
09 ene 202332,0032,0032,0032,0032,00-
06 ene 202331,6031,6031,6031,6031,60-
05 ene 202331,6031,6031,6031,6031,60-
04 ene 202330,6030,6030,6030,6030,60-
03 ene 202330,4030,4030,4030,4030,40-
02 ene 202330,2030,2030,2030,2030,20-
30 dic 202230,6030,6030,6030,6030,60-
29 dic 202230,4030,4030,4030,4030,40-
28 dic 202230,0030,0030,0030,0030,00-
27 dic 202230,2030,2030,2030,2030,20-
23 dic 202230,2030,2030,2030,2030,20-
22 dic 202230,4030,4030,4030,4030,40-
21 dic 202231,0031,0031,0031,0031,00-
20 dic 202230,8030,8030,8030,8030,80-
19 dic 202231,2031,2031,2031,2031,20-
16 dic 202231,6031,6031,6031,6031,60-
15 dic 202231,6031,6031,6031,6031,60-
14 dic 202231,8031,8031,8031,8031,80-
13 dic 202231,8031,8031,8031,8031,80-
12 dic 202231,6031,6031,6031,6031,60-
09 dic 202231,8031,8031,8031,8031,80-
08 dic 202231,8031,8031,8031,8031,80-
07 dic 202231,4031,4031,4031,4031,40-
06 dic 202232,4032,4032,4032,4032,40-
05 dic 202232,0032,0032,0032,0032,00-
02 dic 202231,4031,4031,4031,4031,40-
01 dic 202231,2031,2031,2031,2031,20-
01 dic 20220.4273 Dividendo
30 nov 202231,8031,8031,8031,8031,37-
29 nov 202232,6032,6032,6032,6032,16-
28 nov 202232,6032,6032,6032,6032,16-
25 nov 202233,2033,2033,2033,2032,75-
24 nov 202232,4032,4032,4032,4031,96-
23 nov 202231,8031,8031,8031,8031,37-
22 nov 202232,0032,0032,0032,0031,57-
21 nov 202231,2031,2031,2031,2030,78-
18 nov 202230,6030,6030,6030,6030,19-
17 nov 202231,2031,2031,2031,2030,78-
16 nov 202230,6030,6030,6030,6030,19-
15 nov 202231,4031,4031,4031,4030,98-
14 nov 202230,8030,8030,8030,8030,39-
11 nov 202231,4031,4031,4031,4030,98-
10 nov 202230,0030,0030,0030,0029,60-
09 nov 202230,0030,0030,0030,0029,60-
08 nov 202229,6029,6029,6029,6029,20-
07 nov 202229,2029,2029,2029,2028,81-
04 nov 202229,0029,0029,0029,0028,61-
03 nov 202229,0029,0029,0029,0028,61-
02 nov 202229,4029,4029,4029,4029,00-
01 nov 202229,6029,6029,6029,6029,20-
31 oct 202229,6029,6029,6029,6029,20-
28 oct 202228,8028,8028,8028,8028,41-
27 oct 202228,4028,4028,4028,4028,02-
26 oct 202228,4028,4028,4028,4028,02-
25 oct 202227,8027,8027,8027,8027,43-
24 oct 202227,2027,2027,2027,2026,83-
21 oct 202226,4026,4026,4026,4026,05-
20 oct 202227,2027,2027,2027,2026,83-
19 oct 202228,0028,0028,0028,0027,62-
18 oct 202228,0028,0028,0028,0027,62-
17 oct 202226,6026,6026,6026,6026,24-
14 oct 202226,6026,6026,6026,6026,24-
13 oct 202225,2025,2025,2025,2024,86-
12 oct 202225,6025,6025,6025,6025,26-
11 oct 202226,0026,0026,0026,0025,65-
10 oct 202226,4026,4026,4026,4026,05-
07 oct 202226,6026,6026,6026,6026,24-
06 oct 202227,6027,6027,6027,6027,23-
05 oct 202228,0028,0028,0028,0027,62-
04 oct 202228,0028,0028,0028,0027,62-
03 oct 202227,0027,0027,0027,0026,64-
30 sept 202226,6026,6026,6026,6026,24-
29 sept 202226,8026,8026,8026,8026,44-
28 sept 202226,0026,0026,0026,0025,65-
27 sept 202227,6027,6027,6027,6027,23-
26 sept 202227,6027,6027,6027,6027,23-
23 sept 202229,4029,4029,4029,4029,00-
22 sept 202229,8029,8029,8029,8029,40-
21 sept 202229,8029,8029,8029,8029,40-
20 sept 202230,6030,6030,6030,6030,19-
19 sept 202230,2030,2030,2030,2029,79-
16 sept 202230,2030,2030,2030,2029,79-
15 sept 202231,2031,2031,2031,2030,78-
14 sept 202232,2032,2032,2032,2031,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...