Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,41 +0,40 (+0,45%) Oro
2.348,00 +5,50 (+0,23%) Bitcoin EUR
59.685,79 -640,47 (-1,06%)
Severn Trent PLC (SVTRF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 24 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 800 |
| 23 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 22 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 19 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 1200 |
| 18 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 1700 |
| 17 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 16 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 15 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 12 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 11 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 10 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 09 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 08 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 500 |
| 05 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 04 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 03 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 02 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 01 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 28 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 27 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 26 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 25 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 22 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 700 |
| 21 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 20 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 800 |
| 19 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 18 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 15 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 14 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 13 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 12 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 11 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 08 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 07 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 06 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 05 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 04 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 01 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 29 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 28 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 27 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 1900 |
| 26 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | 800 |
| 23 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | 700 |
| 22 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | 1500 |
| 21 feb 2024 | 32,59 | 32,59 | 32,33 | 32,33 | 32,33 | 2100 |
| 20 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 16 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 1800 |
| 15 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 14 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 13 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 200 |
| 12 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 09 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 08 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 07 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 06 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 05 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 02 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 01 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | 800 |
| 31 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 30 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 29 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 26 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 25 ene 2024 | 31,47 | 31,50 | 31,47 | 31,50 | 31,50 | 700 |
| 24 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 23 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 22 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 19 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 18 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 17 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 16 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 12 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 11 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 10 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | 4600 |
| 09 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 08 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 05 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 04 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 03 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 02 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 29 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 28 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 27 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 26 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 22 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 21 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 20 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 19 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 18 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 15 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | 200 |
| 14 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 13 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 12 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 11 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 08 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 07 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 06 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 05 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 04 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 01 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.