Mercados españoles abiertos en 6 hrs 50 min

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
39,02-0,50 (-1,27%)
A partir del 04:10PM AEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202439,4839,4838,8539,0239,02366.958
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...