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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
22 ene. 2021	22,81	23,19	22,81	22,95	22,95	292.191
21 ene. 2021	23,34	23,47	22,95	23,04	23,04	372.315
20 ene. 2021	22,91	23,09	22,88	23,06	23,06	335.334
19 ene. 2021	22,78	23,14	22,77	23,00	23,00	272.079
18 ene. 2021	23,01	23,12	22,60	22,65	22,65	270.517
15 ene. 2021	22,62	23,23	22,60	23,02	23,02	374.268
14 ene. 2021	22,80	22,85	22,50	22,65	22,65	504.936
13 ene. 2021	23,05	24,00	22,60	22,95	22,95	613.023
12 ene. 2021	23,01	23,41	22,87	22,95	22,95	343.222
11 ene. 2021	23,79	23,94	23,15	23,28	23,28	301.832
08 ene. 2021	24,00	24,25	23,80	23,92	23,92	268.662
07 ene. 2021	23,71	24,25	23,51	24,07	24,07	321.021
06 ene. 2021	23,49	23,73	23,13	23,24	23,24	266.950
05 ene. 2021	23,40	23,73	23,21	23,73	23,73	228.818
04 ene. 2021	23,23	24,07	23,08	23,93	23,93	259.548
31 dic. 2020	23,43	23,72	23,35	23,35	23,35	146.710
30 dic. 2020	23,01	23,70	23,01	23,51	23,51	273.390
29 dic. 2020	23,20	23,36	23,02	23,18	23,18	180.330
24 dic. 2020	23,13	23,19	22,79	23,10	23,10	116.584
23 dic. 2020	22,82	23,17	22,80	22,94	22,94	270.586
22 dic. 2020	22,86	23,18	22,53	22,62	22,62	314.174
21 dic. 2020	22,70	23,19	22,68	22,95	22,95	364.450
18 dic. 2020	23,65	23,79	22,89	22,91	22,91	963.075
17 dic. 2020	23,83	23,97	23,42	23,65	23,65	652.756
16 dic. 2020	23,58	23,88	23,34	23,52	23,52	518.586
15 dic. 2020	23,05	23,49	22,91	23,36	23,36	463.423
14 dic. 2020	23,45	23,74	23,22	23,27	23,27	554.008
11 dic. 2020	23,04	23,50	23,01	23,37	23,37	490.183
10 dic. 2020	23,39	23,46	22,92	23,04	23,04	823.946
09 dic. 2020	22,81	23,42	22,71	23,37	23,37	502.740
08 dic. 2020	22,68	23,09	22,34	22,91	22,91	495.102
07 dic. 2020	23,03	23,24	22,81	22,84	22,84	391.443
04 dic. 2020	22,48	22,78	22,43	22,73	22,73	228.570
03 dic. 2020	22,72	23,00	22,57	22,58	22,58	297.780
02 dic. 2020	22,51	22,87	22,39	22,78	22,78	411.717
01 dic. 2020	22,02	22,64	21,91	22,53	22,53	436.009
30 nov. 2020	22,62	22,66	22,01	22,01	22,01	556.031
27 nov. 2020	22,30	22,66	22,30	22,38	22,38	164.653
26 nov. 2020	22,85	22,95	22,42	22,45	22,45	342.743
25 nov. 2020	22,89	23,36	22,88	22,96	22,96	304.061
24 nov. 2020	23,00	23,10	22,83	22,91	22,91	563.880
23 nov. 2020	22,81	23,36	22,56	22,83	22,83	1.005.322
20 nov. 2020	22,47	22,94	22,40	22,59	22,59	356.057
19 nov. 2020	22,48	22,48	21,94	22,33	22,33	955.049
18 nov. 2020	22,23	22,42	21,48	21,98	21,98	876.318
17 nov. 2020	22,15	22,57	21,90	22,06	22,06	504.292
16 nov. 2020	21,85	21,90	21,60	21,87	21,87	8.150
13 nov. 2020	21,54	21,78	21,40	21,61	21,61	241.773
12 nov. 2020	21,59	21,64	21,31	21,45	21,45	296.832
11 nov. 2020	21,79	21,89	21,54	21,61	21,61	523.935
10 nov. 2020	21,69	22,13	21,43	21,43	21,43	776.790
09 nov. 2020	20,16	20,98	20,16	20,73	20,73	487.311
06 nov. 2020	20,78	20,88	20,20	20,32	20,32	425.566
05 nov. 2020	19,86	20,46	19,86	20,28	20,28	278.122
04 nov. 2020	19,99	20,24	19,77	20,07	20,07	306.033
03 nov. 2020	19,66	20,23	19,60	20,03	20,03	349.556
02 nov. 2020	19,63	19,65	19,15	19,39	19,39	457.482
30 oct. 2020	19,56	19,75	19,32	19,42	19,42	685.081
29 oct. 2020	19,92	20,03	19,64	19,79	19,79	315.019
28 oct. 2020	19,53	20,23	19,52	20,16	20,16	364.245
27 oct. 2020	20,19	20,27	19,89	19,98	19,98	427.042
26 oct. 2020	20,44	20,68	20,38	20,40	20,40	467.625
23 oct. 2020	20,63	20,84	20,40	20,60	20,60	338.374
22 oct. 2020	20,50	21,04	20,37	20,92	20,92	647.609
21 oct. 2020	20,92	21,08	20,55	20,82	20,82	479.106
20 oct. 2020	20,80	21,10	20,11	20,76	20,76	720.850
19 oct. 2020	21,09	21,22	20,86	21,21	21,21	500.601
16 oct. 2020	21,05	21,22	20,93	21,18	21,18	469.337
15 oct. 2020	21,47	21,60	21,02	21,05	21,05	578.188
14 oct. 2020	21,38	21,61	21,23	21,47	21,47	693.784
13 oct. 2020	21,39	21,63	21,17	21,49	21,49	543.935
12 oct. 2020	20,88	21,28	20,85	21,21	21,21	446.741
09 oct. 2020	20,75	21,24	20,74	21,00	21,00	719.306
08 oct. 2020	20,40	20,99	20,06	20,75	20,75	1.342.367
07 oct. 2020	19,10	20,18	19,09	20,00	20,00	1.401.855
06 oct. 2020	18,71	19,07	18,61	19,02	19,02	419.900
05 oct. 2020	18,49	18,88	18,35	18,80	18,80	302.750
02 oct. 2020	18,03	18,21	17,82	17,82	17,82	344.881
01 oct. 2020	18,04	18,56	17,99	18,30	18,30	331.723
30 sept. 2020	17,95	18,17	17,75	17,92	17,92	624.746
29 sept. 2020	18,17	18,68	18,16	18,48	18,48	298.153
28 sept. 2020	17,90	17,98	17,77	17,91	17,91	239.385
25 sept. 2020	18,26	18,39	17,78	17,90	17,90	436.309
24 sept. 2020	17,68	18,37	17,56	18,21	18,21	621.166
23 sept. 2020	17,55	18,00	17,40	17,98	17,98	439.254
22 sept. 2020	17,00	17,37	16,90	17,23	17,23	610.463
21 sept. 2020	17,54	17,65	17,12	17,20	17,20	403.711
18 sept. 2020	17,41	17,77	17,27	17,46	17,46	2.227.776
17 sept. 2020	17,79	17,87	17,34	17,36	17,36	594.826
17 sept. 2020	0.21 Dividendo
16 sept. 2020	17,90	18,12	17,64	18,00	17,79	642.659
15 sept. 2020	18,04	18,18	17,79	17,85	17,64	553.705
14 sept. 2020	17,62	18,25	17,61	18,08	17,87	650.026
11 sept. 2020	17,17	17,53	17,13	17,27	17,07	656.404
10 sept. 2020	17,78	17,90	17,46	17,60	17,39	493.409
09 sept. 2020	17,66	17,81	17,45	17,51	17,31	843.783
08 sept. 2020	18,10	18,34	17,87	17,97	17,76	330.157
07 sept. 2020	17,90	18,16	17,70	17,96	17,75	360.053
04 sept. 2020	18,10	18,40	18,00	18,04	17,83	382.603
03 sept. 2020	18,78	19,03	18,58	18,65	18,43	808.005
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.036,40-85,70(-1,06%)

Euro Stoxx 503.602,41-15,94(-0,44%)

Dólar/Euro1,2174+0,0001(+0,01%)

Seven Group Holdings Limited (SVW.AX)

IBEX 35
8.036,40
-85,70(-1,06%)

Euro Stoxx 50
3.602,41
-15,94(-0,44%)

Dólar/Euro
1,2174
+0,0001(+0,01%)