Mercados españoles cerrados
S&P 500
4.229,45 -58,94 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0472 -0,0009 (-0,08%) Petróleo Brent
91,12 +0,41 (+0,45%) Bitcoin EUR
26.101,47 -528,60 (-1,98%)
Seven Group Holdings Limited (SVW.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:11PM AEDT
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 30,40 | 30,47 | 29,49 | 30,04 | 30,04 | 1.658.599 |
| 03 oct 2023 | 30,40 | 30,47 | 29,49 | 30,04 | 30,04 | 1.768.759 |
| 02 oct 2023 | 30,99 | 31,16 | 30,66 | 30,82 | 30,82 | 759.227 |
| 29 sept 2023 | 30,85 | 31,26 | 30,74 | 31,15 | 31,15 | 1.294.260 |
| 28 sept 2023 | 30,32 | 30,84 | 30,27 | 30,67 | 30,67 | 991.505 |
| 27 sept 2023 | 30,12 | 30,46 | 29,82 | 30,43 | 30,43 | 1.267.082 |
| 26 sept 2023 | 30,06 | 30,20 | 29,85 | 30,05 | 30,05 | 1.062.035 |
| 25 sept 2023 | 29,30 | 30,32 | 29,26 | 29,89 | 29,89 | 1.159.499 |
| 22 sept 2023 | 29,11 | 29,54 | 28,94 | 29,51 | 29,51 | 900.437 |
| 21 sept 2023 | 29,44 | 29,70 | 29,37 | 29,49 | 29,49 | 727.009 |
| 20 sept 2023 | 29,06 | 29,59 | 29,06 | 29,35 | 29,35 | 837.953 |
| 19 sept 2023 | 28,90 | 29,35 | 28,70 | 29,35 | 29,35 | 465.923 |
| 18 sept 2023 | 29,17 | 29,31 | 28,56 | 28,75 | 28,75 | 290.687 |
| 15 sept 2023 | 29,00 | 29,24 | 28,92 | 29,05 | 29,05 | 830.541 |
| 14 sept 2023 | 28,49 | 28,92 | 28,35 | 28,76 | 28,76 | 714.943 |
| 14 sept 2023 | 0.23 Dividendo | |||||
| 13 sept 2023 | 28,85 | 28,89 | 28,53 | 28,84 | 28,61 | 796.457 |
| 12 sept 2023 | 28,95 | 29,12 | 28,55 | 28,77 | 28,54 | 572.972 |
| 11 sept 2023 | 28,47 | 28,96 | 28,44 | 28,90 | 28,67 | 681.871 |
| 08 sept 2023 | 28,50 | 28,69 | 28,23 | 28,63 | 28,40 | 647.589 |
| 07 sept 2023 | 28,48 | 28,59 | 28,19 | 28,36 | 28,13 | 560.512 |
| 06 sept 2023 | 28,33 | 28,68 | 28,16 | 28,48 | 28,25 | 383.804 |
| 05 sept 2023 | 28,45 | 28,53 | 28,27 | 28,53 | 28,30 | 195.696 |
| 04 sept 2023 | 28,30 | 28,50 | 28,16 | 28,50 | 28,27 | 326.565 |
| 01 sept 2023 | 27,96 | 28,21 | 27,68 | 28,21 | 27,99 | 335.133 |
| 31 ago 2023 | 28,16 | 28,35 | 27,92 | 27,96 | 27,74 | 753.762 |
| 30 ago 2023 | 28,04 | 28,10 | 27,73 | 28,01 | 27,79 | 725.590 |
| 29 ago 2023 | 27,64 | 27,87 | 27,54 | 27,71 | 27,49 | 545.611 |
| 28 ago 2023 | 27,38 | 27,72 | 27,10 | 27,57 | 27,35 | 355.263 |
| 25 ago 2023 | 26,97 | 27,31 | 26,90 | 27,08 | 26,86 | 478.522 |
| 24 ago 2023 | 27,46 | 27,73 | 27,23 | 27,34 | 27,12 | 461.894 |
| 23 ago 2023 | 26,96 | 27,57 | 26,86 | 27,37 | 27,15 | 544.647 |
| 22 ago 2023 | 26,46 | 27,00 | 26,30 | 27,00 | 26,78 | 692.017 |
| 21 ago 2023 | 26,50 | 26,59 | 26,28 | 26,38 | 26,17 | 667.326 |
| 18 ago 2023 | 26,90 | 27,02 | 26,36 | 26,64 | 26,43 | 680.863 |
| 17 ago 2023 | 25,99 | 27,44 | 25,99 | 26,99 | 26,77 | 1.340.036 |
| 16 ago 2023 | 26,30 | 26,47 | 25,99 | 26,32 | 26,11 | 506.265 |
| 15 ago 2023 | 26,38 | 26,75 | 26,31 | 26,71 | 26,50 | 615.036 |
| 14 ago 2023 | 26,13 | 26,49 | 26,09 | 26,45 | 26,24 | 320.564 |
| 11 ago 2023 | 26,26 | 26,48 | 26,11 | 26,38 | 26,17 | 346.353 |
| 10 ago 2023 | 25,97 | 26,28 | 25,92 | 26,26 | 26,05 | 622.651 |
| 09 ago 2023 | 25,96 | 26,01 | 25,73 | 25,90 | 25,69 | 460.346 |
| 08 ago 2023 | 26,26 | 26,29 | 25,92 | 25,99 | 25,78 | 548.210 |
| 07 ago 2023 | 26,19 | 26,23 | 26,10 | 26,20 | 25,99 | 497.471 |
| 04 ago 2023 | 26,01 | 26,36 | 25,95 | 26,20 | 25,99 | 387.429 |
| 03 ago 2023 | 26,05 | 26,32 | 25,97 | 26,20 | 25,99 | 306.605 |
| 02 ago 2023 | 26,30 | 26,55 | 26,18 | 26,32 | 26,11 | 535.405 |
| 01 ago 2023 | 26,42 | 26,54 | 25,93 | 26,18 | 25,97 | 597.581 |
| 31 jul 2023 | 26,13 | 26,22 | 25,97 | 26,22 | 26,01 | 379.278 |
| 28 jul 2023 | 25,81 | 26,02 | 25,71 | 26,00 | 25,79 | 381.142 |
| 27 jul 2023 | 25,65 | 26,04 | 25,63 | 26,00 | 25,79 | 443.574 |
| 26 jul 2023 | 25,99 | 26,05 | 25,46 | 25,61 | 25,41 | 742.791 |
| 25 jul 2023 | 26,11 | 26,19 | 25,82 | 26,00 | 25,79 | 311.446 |
| 24 jul 2023 | 25,73 | 25,95 | 25,36 | 25,86 | 25,65 | 695.825 |
| 21 jul 2023 | 25,61 | 25,75 | 25,31 | 25,70 | 25,50 | 228.560 |
| 20 jul 2023 | 25,63 | 25,93 | 25,50 | 25,58 | 25,38 | 244.644 |
| 19 jul 2023 | 25,69 | 25,89 | 25,47 | 25,52 | 25,32 | 423.089 |
| 18 jul 2023 | 25,44 | 25,61 | 25,20 | 25,30 | 25,10 | 211.092 |
| 17 jul 2023 | 25,39 | 25,50 | 25,11 | 25,49 | 25,29 | 281.332 |
| 14 jul 2023 | 25,03 | 25,39 | 24,94 | 25,25 | 25,05 | 330.910 |
| 13 jul 2023 | 24,25 | 25,00 | 24,13 | 24,91 | 24,71 | 560.817 |
| 12 jul 2023 | 23,89 | 23,97 | 23,80 | 23,80 | 23,61 | 343.884 |
| 11 jul 2023 | 23,67 | 23,72 | 23,37 | 23,72 | 23,53 | 595.082 |
| 10 jul 2023 | 23,77 | 23,79 | 23,41 | 23,44 | 23,25 | 275.509 |
| 07 jul 2023 | 23,50 | 23,69 | 23,38 | 23,58 | 23,39 | 359.242 |
| 06 jul 2023 | 24,04 | 24,10 | 23,77 | 24,01 | 23,82 | 699.959 |
| 05 jul 2023 | 24,34 | 24,34 | 24,09 | 24,18 | 23,99 | 434.202 |
| 04 jul 2023 | 24,49 | 24,62 | 24,29 | 24,32 | 24,13 | 310.632 |
| 03 jul 2023 | 24,65 | 24,79 | 24,45 | 24,59 | 24,39 | 340.457 |
| 30 jun 2023 | 24,59 | 24,78 | 24,48 | 24,65 | 24,45 | 294.453 |
| 29 jun 2023 | 24,75 | 24,81 | 24,56 | 24,71 | 24,51 | 261.457 |
| 28 jun 2023 | 24,56 | 24,95 | 24,45 | 24,61 | 24,41 | 251.207 |
| 27 jun 2023 | 24,65 | 24,65 | 24,28 | 24,36 | 24,17 | 336.176 |
| 26 jun 2023 | 24,27 | 24,55 | 24,11 | 24,44 | 24,25 | 328.159 |
| 23 jun 2023 | 24,62 | 24,84 | 24,35 | 24,40 | 24,21 | 225.736 |
| 22 jun 2023 | 25,60 | 25,60 | 24,89 | 24,92 | 24,72 | 395.942 |
| 21 jun 2023 | 25,79 | 25,79 | 25,19 | 25,34 | 25,14 | 499.962 |
| 20 jun 2023 | 25,46 | 25,55 | 25,16 | 25,55 | 25,35 | 344.519 |
| 19 jun 2023 | 25,65 | 25,78 | 25,23 | 25,26 | 25,06 | 513.873 |
| 16 jun 2023 | 25,15 | 25,45 | 25,04 | 25,45 | 25,25 | 663.214 |
| 15 jun 2023 | 24,99 | 25,11 | 24,93 | 24,96 | 24,76 | 571.179 |
| 14 jun 2023 | 24,88 | 25,04 | 24,64 | 24,82 | 24,62 | 603.784 |
| 13 jun 2023 | 24,68 | 24,81 | 24,49 | 24,67 | 24,47 | 553.699 |
| 09 jun 2023 | 24,20 | 24,58 | 24,08 | 24,41 | 24,22 | 422.006 |
| 08 jun 2023 | 24,15 | 24,53 | 24,01 | 24,32 | 24,13 | 747.424 |
| 07 jun 2023 | 23,87 | 24,19 | 23,83 | 24,15 | 23,96 | 728.526 |
| 06 jun 2023 | 23,99 | 24,24 | 23,63 | 23,63 | 23,44 | 672.668 |
| 05 jun 2023 | 24,05 | 24,35 | 23,95 | 24,17 | 23,98 | 443.009 |
| 02 jun 2023 | 23,62 | 23,76 | 23,49 | 23,72 | 23,53 | 308.211 |
| 01 jun 2023 | 23,30 | 23,51 | 23,16 | 23,42 | 23,23 | 491.537 |
| 31 may 2023 | 23,52 | 23,52 | 23,17 | 23,38 | 23,19 | 771.057 |
| 30 may 2023 | 23,98 | 24,00 | 23,33 | 23,44 | 23,25 | 451.943 |
| 29 may 2023 | 24,44 | 24,49 | 23,97 | 24,00 | 23,81 | 253.118 |
| 26 may 2023 | 24,04 | 24,32 | 23,97 | 24,16 | 23,97 | 499.282 |
| 25 may 2023 | 23,96 | 24,05 | 23,77 | 24,01 | 23,82 | 512.954 |
| 24 may 2023 | 24,20 | 24,38 | 23,94 | 24,15 | 23,96 | 634.561 |
| 23 may 2023 | 24,35 | 24,45 | 24,22 | 24,38 | 24,19 | 361.241 |
| 22 may 2023 | 24,31 | 24,48 | 24,17 | 24,22 | 24,03 | 387.967 |
| 19 may 2023 | 24,19 | 24,34 | 24,12 | 24,22 | 24,03 | 288.104 |
| 18 may 2023 | 23,99 | 24,00 | 23,75 | 23,96 | 23,77 | 640.268 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
