Mercados españoles cerrados

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
30,04-0,78 (-2,53%)
Al cierre: 04:11PM AEDT
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202330,4030,4729,4930,0430,041.658.599
03 oct 202330,4030,4729,4930,0430,041.768.759
02 oct 202330,9931,1630,6630,8230,82759.227
29 sept 202330,8531,2630,7431,1531,151.294.260
28 sept 202330,3230,8430,2730,6730,67991.505
27 sept 202330,1230,4629,8230,4330,431.267.082
26 sept 202330,0630,2029,8530,0530,051.062.035
25 sept 202329,3030,3229,2629,8929,891.159.499
22 sept 202329,1129,5428,9429,5129,51900.437
21 sept 202329,4429,7029,3729,4929,49727.009
20 sept 202329,0629,5929,0629,3529,35837.953
19 sept 202328,9029,3528,7029,3529,35465.923
18 sept 202329,1729,3128,5628,7528,75290.687
15 sept 202329,0029,2428,9229,0529,05830.541
14 sept 202328,4928,9228,3528,7628,76714.943
14 sept 20230.23 Dividendo
13 sept 202328,8528,8928,5328,8428,61796.457
12 sept 202328,9529,1228,5528,7728,54572.972
11 sept 202328,4728,9628,4428,9028,67681.871
08 sept 202328,5028,6928,2328,6328,40647.589
07 sept 202328,4828,5928,1928,3628,13560.512
06 sept 202328,3328,6828,1628,4828,25383.804
05 sept 202328,4528,5328,2728,5328,30195.696
04 sept 202328,3028,5028,1628,5028,27326.565
01 sept 202327,9628,2127,6828,2127,99335.133
31 ago 202328,1628,3527,9227,9627,74753.762
30 ago 202328,0428,1027,7328,0127,79725.590
29 ago 202327,6427,8727,5427,7127,49545.611
28 ago 202327,3827,7227,1027,5727,35355.263
25 ago 202326,9727,3126,9027,0826,86478.522
24 ago 202327,4627,7327,2327,3427,12461.894
23 ago 202326,9627,5726,8627,3727,15544.647
22 ago 202326,4627,0026,3027,0026,78692.017
21 ago 202326,5026,5926,2826,3826,17667.326
18 ago 202326,9027,0226,3626,6426,43680.863
17 ago 202325,9927,4425,9926,9926,771.340.036
16 ago 202326,3026,4725,9926,3226,11506.265
15 ago 202326,3826,7526,3126,7126,50615.036
14 ago 202326,1326,4926,0926,4526,24320.564
11 ago 202326,2626,4826,1126,3826,17346.353
10 ago 202325,9726,2825,9226,2626,05622.651
09 ago 202325,9626,0125,7325,9025,69460.346
08 ago 202326,2626,2925,9225,9925,78548.210
07 ago 202326,1926,2326,1026,2025,99497.471
04 ago 202326,0126,3625,9526,2025,99387.429
03 ago 202326,0526,3225,9726,2025,99306.605
02 ago 202326,3026,5526,1826,3226,11535.405
01 ago 202326,4226,5425,9326,1825,97597.581
31 jul 202326,1326,2225,9726,2226,01379.278
28 jul 202325,8126,0225,7126,0025,79381.142
27 jul 202325,6526,0425,6326,0025,79443.574
26 jul 202325,9926,0525,4625,6125,41742.791
25 jul 202326,1126,1925,8226,0025,79311.446
24 jul 202325,7325,9525,3625,8625,65695.825
21 jul 202325,6125,7525,3125,7025,50228.560
20 jul 202325,6325,9325,5025,5825,38244.644
19 jul 202325,6925,8925,4725,5225,32423.089
18 jul 202325,4425,6125,2025,3025,10211.092
17 jul 202325,3925,5025,1125,4925,29281.332
14 jul 202325,0325,3924,9425,2525,05330.910
13 jul 202324,2525,0024,1324,9124,71560.817
12 jul 202323,8923,9723,8023,8023,61343.884
11 jul 202323,6723,7223,3723,7223,53595.082
10 jul 202323,7723,7923,4123,4423,25275.509
07 jul 202323,5023,6923,3823,5823,39359.242
06 jul 202324,0424,1023,7724,0123,82699.959
05 jul 202324,3424,3424,0924,1823,99434.202
04 jul 202324,4924,6224,2924,3224,13310.632
03 jul 202324,6524,7924,4524,5924,39340.457
30 jun 202324,5924,7824,4824,6524,45294.453
29 jun 202324,7524,8124,5624,7124,51261.457
28 jun 202324,5624,9524,4524,6124,41251.207
27 jun 202324,6524,6524,2824,3624,17336.176
26 jun 202324,2724,5524,1124,4424,25328.159
23 jun 202324,6224,8424,3524,4024,21225.736
22 jun 202325,6025,6024,8924,9224,72395.942
21 jun 202325,7925,7925,1925,3425,14499.962
20 jun 202325,4625,5525,1625,5525,35344.519
19 jun 202325,6525,7825,2325,2625,06513.873
16 jun 202325,1525,4525,0425,4525,25663.214
15 jun 202324,9925,1124,9324,9624,76571.179
14 jun 202324,8825,0424,6424,8224,62603.784
13 jun 202324,6824,8124,4924,6724,47553.699
09 jun 202324,2024,5824,0824,4124,22422.006
08 jun 202324,1524,5324,0124,3224,13747.424
07 jun 202323,8724,1923,8324,1523,96728.526
06 jun 202323,9924,2423,6323,6323,44672.668
05 jun 202324,0524,3523,9524,1723,98443.009
02 jun 202323,6223,7623,4923,7223,53308.211
01 jun 202323,3023,5123,1623,4223,23491.537
31 may 202323,5223,5223,1723,3823,19771.057
30 may 202323,9824,0023,3323,4423,25451.943
29 may 202324,4424,4923,9724,0023,81253.118
26 may 202324,0424,3223,9724,1623,97499.282
25 may 202323,9624,0523,7724,0123,82512.954
24 may 202324,2024,3823,9424,1523,96634.561
23 may 202324,3524,4524,2224,3824,19361.241
22 may 202324,3124,4824,1724,2224,03387.967
19 may 202324,1924,3424,1224,2224,03288.104
18 may 202323,9924,0023,7523,9623,77640.268
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...