Seven & i Holdings Co., Ltd. (SVNDF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:30PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 7,000 |
| 16 may 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 8,900 |
| 15 may 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 14 may 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 13 may 2024 | 13.34 | 13.34 | 12.88 | 12.88 | 12.88 | 10,200 |
| 10 may 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 100 |
| 09 may 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 08 may 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 07 may 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 06 may 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 03 may 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 02 may 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 8,800 |
| 01 may 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 500 |
| 30 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 29 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 26 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 25 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 300 |
| 24 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3,900 |
| 23 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 22 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 19 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2,200 |
| 18 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 17 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 16 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 15 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
| 12 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 11 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
| 10 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 300 |
| 09 abr 2024 | 14.87 | 14.87 | 14.59 | 14.59 | 14.59 | 700 |
| 08 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 30,000 |
| 02 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 600 |
| 01 abr 2024 | 14.05 | 14.14 | 14.05 | 14.14 | 14.14 | 700 |
| 28 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 27 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 26 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 25 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 22 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 700 |
| 21 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 20 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 19 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 18 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1,100 |
| 15 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 14 mar 2024 | 14.06 | 14.69 | 14.06 | 14.69 | 14.69 | 2,200 |
| 13 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 12 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 11 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 08 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 07 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 06 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 05 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 04 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 01 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 200 |
| 29 feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 28 feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 100 |
| 28 feb 2024 | 0.125 Dividendo | |||||
| 28 feb 2024 | 3:1 División de acciones | |||||
| 27 feb 2024 | 14.00 | 14.12 | 6.67 | 14.12 | 13.99 | 11,400 |
| 26 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.12 | 300 |
| 23 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | - |
| 22 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | - |
| 21 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | - |
| 20 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | 600 |
| 16 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | 45,000 |
| 15 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 14 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 13 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 12 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 09 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | 9,000 |
| 08 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 07 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 06 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 05 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 02 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 01 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 31 ene 2024 | 13.12 | 13.12 | 13.10 | 13.10 | 12.98 | 2,700 |
| 30 ene 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.97 | 600 |
| 29 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | 1,800 |
| 26 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | - |
| 25 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | 1,800 |
| 24 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | - |
| 23 ene 2024 | 12.78 | 12.83 | 12.53 | 12.83 | 12.72 | 3,000 |
| 22 ene 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | - |
| 19 ene 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | - |
| 18 ene 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | 9,300 |
| 17 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 16 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 12 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | 30,000 |
| 11 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 10 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 09 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 08 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 05 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | 100,500 |
| 04 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 03 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 02 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 29 dic 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 28 dic 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.