Mercados españoles cerrados

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
37,32-0,29 (-0,77%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202437,0937,3236,7437,3237,32268.027
18 jul 202437,1237,7136,9837,6137,61438.042
17 jul 202436,4537,3636,4337,3337,33665.846
16 jul 202436,5636,5936,0936,2536,25632.197
15 jul 202436,2636,5035,7235,8435,84597.822
12 jul 202436,0636,1135,6636,0036,00465.416
11 jul 202435,4836,0335,3435,7235,72617.597
10 jul 202435,5035,5835,0135,0135,01563.225
09 jul 202435,9236,0235,4335,5835,58611.589
08 jul 202436,1736,1834,9535,6335,631.182.789
05 jul 202437,3037,3035,6636,1836,181.082.922
04 jul 202437,8037,8037,3437,5837,58253.231
03 jul 202436,5337,2836,4437,2837,28636.048
02 jul 202437,0837,1436,2536,3736,37568.164
01 jul 202436,8837,2536,5337,2437,24494.519
28 jun 202437,8237,9937,5237,6837,68405.409
27 jun 202436,7937,4836,5337,4037,40506.768
26 jun 202437,4037,5637,0737,3637,36468.068
25 jun 202437,8937,9837,0337,4437,44781.305
24 jun 202437,0137,5936,9437,5737,57390.654
21 jun 202437,7937,8036,8236,9536,951.106.034
20 jun 202437,8838,0537,5337,6537,65712.432
19 jun 202438,4338,7438,0038,0038,00971.831
18 jun 202438,1439,0638,1338,4838,48893.244
17 jun 202439,3539,3537,6737,6937,69532.321
14 jun 202439,5039,6139,0039,4439,44247.056
13 jun 202439,7139,9239,3639,5639,56429.222
12 jun 202439,6039,6339,0139,1939,19302.243
11 jun 202439,6839,7039,3339,6139,61629.220
07 jun 202439,8940,2339,5740,1740,17552.346
06 jun 202439,5439,9038,9539,6439,64425.717
05 jun 202438,7039,2538,5639,2539,25493.885
04 jun 202439,1139,3038,8539,0039,00570.626
03 jun 202439,5039,6339,0939,1839,18413.530
31 may 202439,3639,3638,2939,1939,191.883.506
30 may 202438,8239,1038,5138,8838,88358.979
29 may 202438,9139,1838,6038,9438,94474.244
28 may 202439,7639,7939,0639,3339,33405.016
27 may 202439,3039,8839,1039,8039,80342.269
24 may 202439,4839,4838,8539,0239,02367.156
23 may 202438,7939,6038,7039,5239,52476.957
22 may 202438,9739,4038,8039,1439,14631.751
21 may 202438,8039,1438,6738,8838,88727.005
20 may 202439,0739,3138,5038,5638,56519.389
17 may 202438,9039,5638,8338,8738,87696.146
16 may 202438,7239,7038,3039,1939,191.226.481
15 may 202437,7038,0137,2637,9637,96799.889
14 may 202438,9839,1837,6137,8037,80876.968
13 may 202439,7340,0038,9638,9938,99707.725
10 may 202439,8140,4439,6739,9439,94886.830
09 may 202439,5040,0038,9239,7139,711.563.180
08 may 202439,3439,4138,7439,4139,41662.409
07 may 202439,2139,4138,4439,2339,23753.525
06 may 202439,1939,5838,5638,5638,562.769.226
03 may 202437,6239,1037,5739,0639,06904.018
02 may 202437,9938,2037,6037,6237,62382.675
01 may 202437,0138,0536,8137,7537,75663.745
30 abr 202438,1338,4237,8938,0538,05884.079
29 abr 202438,7838,8838,2738,4038,40708.699
26 abr 202438,2838,6138,0138,3338,33397.739
24 abr 202438,8039,0638,2638,6838,68705.288
23 abr 202438,3038,8538,2138,5138,51820.087
22 abr 202438,0038,2037,6537,7537,75523.242
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...