Mercados españoles abiertos en 17 mins

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
37,66-0,87 (-2,26%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202437,8538,0037,2137,6637,66669.205
18 abr 202438,4938,8838,0438,5338,53385.832
17 abr 202438,5038,9038,2738,6038,60806.702
16 abr 202438,8339,0938,1338,6938,69366.164
15 abr 202439,4439,8138,9939,3639,36589.704
12 abr 202439,7040,5239,6340,0740,07566.584
11 abr 202439,3340,0939,1340,0340,03821.497
10 abr 202439,9740,8039,9740,1440,141.001.600
09 abr 202440,1340,1839,0139,5039,50369.130
08 abr 202439,3039,9739,0139,8039,80431.265
05 abr 202439,5439,7238,9339,4039,40604.212
04 abr 202439,7540,1639,4439,5839,58386.476
03 abr 202440,4040,5739,4939,6239,62818.190
02 abr 202441,3941,5040,4040,6340,63623.569
28 mar 202441,0041,0040,3140,7740,77617.444
27 mar 202439,6940,5839,6340,5840,58665.181
26 mar 202440,9640,9639,5039,6239,62640.195
25 mar 202441,2741,8441,2241,3141,31574.431
22 mar 202441,5941,5940,8440,8640,86345.643
21 mar 202441,6541,6540,7441,0841,08802.939
20 mar 202441,9041,9541,0241,0841,08440.727
19 mar 202441,0241,7940,4341,5941,59638.229
18 mar 202440,6141,2040,5040,9340,93457.804
15 mar 202440,9041,4240,5540,6140,611.442.157
14 mar 202440,8441,6540,3941,3341,33671.780
13 mar 202440,1541,0539,7640,7240,72928.698
12 mar 202440,3540,6840,1040,6340,63603.301
11 mar 202440,7441,5740,2440,4940,49451.127
11 mar 20240.23 Dividendo
08 mar 202442,1042,2841,3341,6741,44811.965
07 mar 202440,8841,7040,5341,7041,471.228.358
06 mar 202441,7541,7539,6540,4140,191.399.982
05 mar 202439,8941,4039,3441,4041,171.387.835
04 mar 202440,0040,0039,1339,7239,50821.250
01 mar 202438,5139,5038,2139,5039,28844.887
29 feb 202438,3739,1038,0038,5138,3016.459.677
28 feb 202439,1039,2437,9538,0337,821.036.657
27 feb 202438,4839,1838,1638,9338,72743.047
26 feb 202439,1539,1537,7338,2138,001.234.422
23 feb 202438,7739,3138,3038,3838,17673.885
22 feb 202439,7339,8938,5838,5838,371.110.665
21 feb 202440,7640,7639,3039,5139,29970.950
20 feb 202440,6541,4839,9940,5240,30826.488
19 feb 202440,0040,7439,6340,6540,431.895.762
16 feb 202440,6941,2640,3640,7740,541.325.837
15 feb 202440,0040,7439,5040,6240,401.848.314
14 feb 202437,7139,1837,3338,9138,701.681.978
13 feb 202436,5137,2336,3436,3536,15656.801
12 feb 202437,1537,5236,8037,0736,87669.438
09 feb 202436,3837,2836,2637,0836,88727.091
08 feb 202435,9136,1635,5235,7135,51496.127
07 feb 202435,2435,5835,0035,3235,13740.506
06 feb 202434,7935,1134,4535,1134,921.118.727
05 feb 202435,3935,5234,8834,9734,78423.934
02 feb 202436,0136,1235,5535,6635,46663.562
01 feb 202435,7435,8435,2635,4735,27599.877
31 ene 202436,2736,3135,8736,1135,91553.887
30 ene 202436,6336,7035,9736,1135,91481.237
29 ene 202435,4035,9835,4035,9835,78583.861
25 ene 202435,5835,6534,9435,3835,18412.586
24 ene 202435,6035,6034,9135,0034,81450.753
23 ene 202434,8935,8134,7635,7535,55771.213
22 ene 202434,4234,8534,1934,8534,66917.755
19 ene 202434,1134,5033,6134,3234,13831.543
18 ene 202433,7334,2233,5933,6933,501.136.783
17 ene 202435,0035,1133,7833,8133,621.151.772
16 ene 202436,7336,7735,1135,4335,23715.723
15 ene 202436,8937,3236,7437,2737,0673.194
12 ene 202436,4736,9836,4036,8636,66512.114
11 ene 202436,8137,1336,7536,7736,57555.707
10 ene 202436,8937,0436,5136,5136,31422.307
09 ene 202436,4836,8936,4736,8936,69622.295
08 ene 202435,7836,4035,7036,2336,03706.235
05 ene 202436,2736,7035,8936,0935,891.120.306
04 ene 202436,6736,9536,3736,8036,60512.729
03 ene 202436,5036,8736,5036,6136,41459.934
02 ene 202437,3037,4837,0237,1836,97522.659
29 dic 202336,8136,9936,1436,9036,70317.466
28 dic 202336,5036,8236,1436,7836,58371.104
27 dic 202336,2936,3835,7536,1435,94275.299
22 dic 202335,1835,8335,1235,7435,54372.868
21 dic 202335,3335,7735,1635,1634,97902.946
20 dic 202335,3135,5835,1035,2735,08556.858
19 dic 202334,7835,3834,6435,0734,88624.439
18 dic 202334,5034,8834,3434,6334,44473.386
15 dic 202335,7435,8034,4934,5934,401.659.392
14 dic 202334,4935,3334,3535,3335,13954.578
13 dic 202334,0934,3233,8434,2334,041.065.633
12 dic 202333,6134,0633,4834,0633,87845.543
11 dic 202333,0033,5332,7833,4833,30506.125
08 dic 202332,5733,0932,4633,0932,91403.903
07 dic 202332,6532,8532,3832,8532,671.127.987
06 dic 202332,4032,6832,2132,6532,47905.410
05 dic 202332,4432,7232,2532,2532,071.019.481
04 dic 202332,7932,9132,3832,4232,24630.498
01 dic 202332,2032,5432,0332,4532,27756.459
30 nov 202332,4132,4232,0232,1431,961.052.971
29 nov 202332,2832,4231,9231,9431,76654.163
28 nov 202332,3632,6332,2232,2232,04561.752
27 nov 202332,0832,3131,9632,2232,04538.229
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...