Mercados españoles cerrados

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
22,95-0,09 (-0,39%)
Al cierre: 4:10PM AEDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 202122,8123,1922,8122,9522,95292.191
21 ene. 202123,3423,4722,9523,0423,04372.315
20 ene. 202122,9123,0922,8823,0623,06335.334
19 ene. 202122,7823,1422,7723,0023,00272.079
18 ene. 202123,0123,1222,6022,6522,65270.517
15 ene. 202122,6223,2322,6023,0223,02374.268
14 ene. 202122,8022,8522,5022,6522,65504.936
13 ene. 202123,0524,0022,6022,9522,95613.023
12 ene. 202123,0123,4122,8722,9522,95343.222
11 ene. 202123,7923,9423,1523,2823,28301.832
08 ene. 202124,0024,2523,8023,9223,92268.662
07 ene. 202123,7124,2523,5124,0724,07321.021
06 ene. 202123,4923,7323,1323,2423,24266.950
05 ene. 202123,4023,7323,2123,7323,73228.818
04 ene. 202123,2324,0723,0823,9323,93259.548
31 dic. 202023,4323,7223,3523,3523,35146.710
30 dic. 202023,0123,7023,0123,5123,51273.390
29 dic. 202023,2023,3623,0223,1823,18180.330
24 dic. 202023,1323,1922,7923,1023,10116.584
23 dic. 202022,8223,1722,8022,9422,94270.586
22 dic. 202022,8623,1822,5322,6222,62314.174
21 dic. 202022,7023,1922,6822,9522,95364.450
18 dic. 202023,6523,7922,8922,9122,91963.075
17 dic. 202023,8323,9723,4223,6523,65652.756
16 dic. 202023,5823,8823,3423,5223,52518.586
15 dic. 202023,0523,4922,9123,3623,36463.423
14 dic. 202023,4523,7423,2223,2723,27554.008
11 dic. 202023,0423,5023,0123,3723,37490.183
10 dic. 202023,3923,4622,9223,0423,04823.946
09 dic. 202022,8123,4222,7123,3723,37502.740
08 dic. 202022,6823,0922,3422,9122,91495.102
07 dic. 202023,0323,2422,8122,8422,84391.443
04 dic. 202022,4822,7822,4322,7322,73228.570
03 dic. 202022,7223,0022,5722,5822,58297.780
02 dic. 202022,5122,8722,3922,7822,78411.717
01 dic. 202022,0222,6421,9122,5322,53436.009
30 nov. 202022,6222,6622,0122,0122,01556.031
27 nov. 202022,3022,6622,3022,3822,38164.653
26 nov. 202022,8522,9522,4222,4522,45342.743
25 nov. 202022,8923,3622,8822,9622,96304.061
24 nov. 202023,0023,1022,8322,9122,91563.880
23 nov. 202022,8123,3622,5622,8322,831.005.322
20 nov. 202022,4722,9422,4022,5922,59356.057
19 nov. 202022,4822,4821,9422,3322,33955.049
18 nov. 202022,2322,4221,4821,9821,98876.318
17 nov. 202022,1522,5721,9022,0622,06504.292
16 nov. 202021,8521,9021,6021,8721,878.150
13 nov. 202021,5421,7821,4021,6121,61241.773
12 nov. 202021,5921,6421,3121,4521,45296.832
11 nov. 202021,7921,8921,5421,6121,61523.935
10 nov. 202021,6922,1321,4321,4321,43776.790
09 nov. 202020,1620,9820,1620,7320,73487.311
06 nov. 202020,7820,8820,2020,3220,32425.566
05 nov. 202019,8620,4619,8620,2820,28278.122
04 nov. 202019,9920,2419,7720,0720,07306.033
03 nov. 202019,6620,2319,6020,0320,03349.556
02 nov. 202019,6319,6519,1519,3919,39457.482
30 oct. 202019,5619,7519,3219,4219,42685.081
29 oct. 202019,9220,0319,6419,7919,79315.019
28 oct. 202019,5320,2319,5220,1620,16364.245
27 oct. 202020,1920,2719,8919,9819,98427.042
26 oct. 202020,4420,6820,3820,4020,40467.625
23 oct. 202020,6320,8420,4020,6020,60338.374
22 oct. 202020,5021,0420,3720,9220,92647.609
21 oct. 202020,9221,0820,5520,8220,82479.106
20 oct. 202020,8021,1020,1120,7620,76720.850
19 oct. 202021,0921,2220,8621,2121,21500.601
16 oct. 202021,0521,2220,9321,1821,18469.337
15 oct. 202021,4721,6021,0221,0521,05578.188
14 oct. 202021,3821,6121,2321,4721,47693.784
13 oct. 202021,3921,6321,1721,4921,49543.935
12 oct. 202020,8821,2820,8521,2121,21446.741
09 oct. 202020,7521,2420,7421,0021,00719.306
08 oct. 202020,4020,9920,0620,7520,751.342.367
07 oct. 202019,1020,1819,0920,0020,001.401.855
06 oct. 202018,7119,0718,6119,0219,02419.900
05 oct. 202018,4918,8818,3518,8018,80302.750
02 oct. 202018,0318,2117,8217,8217,82344.881
01 oct. 202018,0418,5617,9918,3018,30331.723
30 sept. 202017,9518,1717,7517,9217,92624.746
29 sept. 202018,1718,6818,1618,4818,48298.153
28 sept. 202017,9017,9817,7717,9117,91239.385
25 sept. 202018,2618,3917,7817,9017,90436.309
24 sept. 202017,6818,3717,5618,2118,21621.166
23 sept. 202017,5518,0017,4017,9817,98439.254
22 sept. 202017,0017,3716,9017,2317,23610.463
21 sept. 202017,5417,6517,1217,2017,20403.711
18 sept. 202017,4117,7717,2717,4617,462.227.776
17 sept. 202017,7917,8717,3417,3617,36594.826
17 sept. 20200.21 Dividendo
16 sept. 202017,9018,1217,6418,0017,79642.659
15 sept. 202018,0418,1817,7917,8517,64553.705
14 sept. 202017,6218,2517,6118,0817,87650.026
11 sept. 202017,1717,5317,1317,2717,07656.404
10 sept. 202017,7817,9017,4617,6017,39493.409
09 sept. 202017,6617,8117,4517,5117,31843.783
08 sept. 202018,1018,3417,8717,9717,76330.157
07 sept. 202017,9018,1617,7017,9617,75360.053
04 sept. 202018,1018,4018,0018,0417,83382.603
03 sept. 202018,7819,0318,5818,6518,43808.005
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...