Severn Trent PLC (SVT1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:32PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | - |
| 04 jul 2024 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | - |
| 03 jul 2024 | 28.00 | 28.60 | 27.80 | 28.40 | 28.40 | - |
| 02 jul 2024 | 28.00 | 28.00 | 27.40 | 27.60 | 27.60 | - |
| 01 jul 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
| 28 jun 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
| 27 jun 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - |
| 26 jun 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - |
| 25 jun 2024 | 29.00 | 29.40 | 28.80 | 28.80 | 28.80 | - |
| 24 jun 2024 | 29.20 | 29.20 | 28.60 | 29.00 | 29.00 | - |
| 21 jun 2024 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - |
| 20 jun 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - |
| 19 jun 2024 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - |
| 18 jun 2024 | 28.40 | 28.40 | 28.00 | 28.20 | 28.20 | - |
| 17 jun 2024 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | - |
| 14 jun 2024 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | - |
| 13 jun 2024 | 28.40 | 29.60 | 28.00 | 29.60 | 29.60 | - |
| 12 jun 2024 | 28.40 | 28.40 | 28.00 | 28.40 | 28.40 | - |
| 11 jun 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - |
| 10 jun 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - |
| 07 jun 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - |
| 06 jun 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| 05 jun 2024 | 28.20 | 28.40 | 28.00 | 28.20 | 28.20 | - |
| 04 jun 2024 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | - |
| 03 jun 2024 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | - |
| 31 may 2024 | 27.60 | 28.00 | 27.20 | 28.00 | 28.00 | - |
| 30 may 2024 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - |
| 30 may 2024 | 0.701 Dividendo | |||||
| 29 may 2024 | 28.40 | 28.40 | 27.80 | 27.80 | 27.10 | - |
| 28 may 2024 | 28.80 | 28.80 | 27.80 | 28.00 | 27.29 | - |
| 27 may 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.07 | - |
| 24 may 2024 | 29.00 | 29.00 | 28.40 | 28.60 | 27.88 | - |
| 23 may 2024 | 30.80 | 30.80 | 29.20 | 29.20 | 28.46 | - |
| 22 may 2024 | 30.60 | 31.20 | 30.20 | 30.60 | 29.83 | - |
| 21 may 2024 | 30.60 | 30.60 | 30.20 | 30.40 | 29.63 | - |
| 20 may 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 29.83 | - |
| 17 may 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.02 | - |
| 16 may 2024 | 30.80 | 30.80 | 30.20 | 30.20 | 29.44 | - |
| 15 may 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.02 | - |
| 14 may 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 29.63 | - |
| 13 may 2024 | 30.00 | 30.00 | 29.80 | 30.00 | 29.24 | - |
| 10 may 2024 | 30.20 | 30.40 | 29.80 | 29.80 | 29.05 | - |
| 09 may 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.24 | - |
| 08 may 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.05 | - |
| 07 may 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.05 | - |
| 06 may 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 28.85 | - |
| 03 may 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.46 | - |
| 02 may 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.07 | - |
| 30 abr 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.07 | - |
| 29 abr 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.07 | - |
| 26 abr 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 27.88 | - |
| 25 abr 2024 | 28.60 | 28.60 | 28.00 | 28.40 | 27.68 | - |
| 24 abr 2024 | 29.00 | 29.00 | 28.40 | 28.60 | 27.88 | - |
| 23 abr 2024 | 29.00 | 29.00 | 28.40 | 28.80 | 28.07 | - |
| 22 abr 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.07 | - |
| 19 abr 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 27.49 | - |
| 18 abr 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 27.29 | - |
| 17 abr 2024 | 27.40 | 27.80 | 27.00 | 27.60 | 26.90 | - |
| 16 abr 2024 | 27.40 | 28.00 | 27.40 | 27.40 | 26.71 | - |
| 15 abr 2024 | 28.00 | 28.00 | 27.60 | 27.60 | 26.90 | - |
| 12 abr 2024 | 27.60 | 28.00 | 27.60 | 27.80 | 27.10 | - |
| 11 abr 2024 | 27.40 | 27.60 | 27.20 | 27.60 | 26.90 | - |
| 10 abr 2024 | 27.80 | 28.00 | 27.40 | 27.40 | 26.71 | - |
| 09 abr 2024 | 27.40 | 27.80 | 27.40 | 27.60 | 26.90 | - |
| 08 abr 2024 | 28.20 | 28.20 | 27.60 | 27.60 | 26.90 | - |
| 05 abr 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 27.49 | - |
| 04 abr 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.27 | - |
| 03 abr 2024 | 29.00 | 29.00 | 28.60 | 28.80 | 28.07 | - |
| 02 abr 2024 | 28.80 | 29.00 | 28.60 | 28.80 | 28.07 | - |
| 28 mar 2024 | 29.46 | 29.46 | 28.84 | 28.84 | 28.11 | - |
| 27 mar 2024 | 29.32 | 29.40 | 29.10 | 29.40 | 28.66 | - |
| 26 mar 2024 | 29.74 | 29.74 | 29.36 | 29.40 | 28.66 | - |
| 25 mar 2024 | 29.81 | 29.81 | 29.71 | 29.72 | 28.97 | - |
| 22 mar 2024 | 29.55 | 29.84 | 29.55 | 29.80 | 29.05 | - |
| 21 mar 2024 | 30.20 | 30.20 | 29.66 | 29.69 | 28.94 | - |
| 20 mar 2024 | 29.16 | 29.95 | 29.16 | 29.95 | 29.19 | - |
| 19 mar 2024 | 29.24 | 29.44 | 29.05 | 29.30 | 28.56 | - |
| 18 mar 2024 | 30.18 | 30.18 | 29.16 | 29.25 | 28.51 | - |
| 15 mar 2024 | 30.09 | 30.21 | 30.09 | 30.10 | 29.34 | - |
| 14 mar 2024 | 29.93 | 30.07 | 29.93 | 30.07 | 29.31 | - |
| 13 mar 2024 | 29.92 | 30.12 | 29.85 | 29.95 | 29.19 | - |
| 12 mar 2024 | 30.56 | 30.61 | 29.87 | 29.87 | 29.12 | - |
| 11 mar 2024 | 30.15 | 30.40 | 30.14 | 30.40 | 29.63 | - |
| 08 mar 2024 | 30.18 | 30.29 | 29.88 | 30.19 | 29.43 | - |
| 07 mar 2024 | 29.47 | 30.19 | 29.47 | 30.13 | 29.37 | - |
| 06 mar 2024 | 29.25 | 29.70 | 29.25 | 29.58 | 28.83 | - |
| 05 mar 2024 | 28.95 | 29.38 | 28.95 | 29.33 | 28.59 | - |
| 04 mar 2024 | 29.22 | 29.27 | 28.88 | 29.02 | 28.29 | - |
| 01 mar 2024 | 29.29 | 29.29 | 29.11 | 29.16 | 28.42 | - |
| 29 feb 2024 | 29.06 | 29.49 | 29.06 | 29.16 | 28.42 | - |
| 28 feb 2024 | 29.16 | 29.16 | 28.85 | 28.96 | 28.23 | - |
| 27 feb 2024 | 28.74 | 29.14 | 28.74 | 29.14 | 28.41 | - |
| 26 feb 2024 | 29.49 | 29.49 | 28.74 | 28.74 | 28.02 | - |
| 23 feb 2024 | 29.59 | 29.59 | 29.43 | 29.56 | 28.81 | - |
| 22 feb 2024 | 30.11 | 30.11 | 29.49 | 29.52 | 28.78 | - |
| 21 feb 2024 | 29.91 | 30.05 | 29.85 | 29.86 | 29.11 | - |
| 20 feb 2024 | 29.50 | 30.00 | 29.49 | 29.90 | 29.15 | - |
| 19 feb 2024 | 29.61 | 29.74 | 29.58 | 29.58 | 28.83 | - |
| 16 feb 2024 | 29.82 | 29.82 | 29.61 | 29.62 | 28.87 | - |
| 15 feb 2024 | 29.21 | 29.76 | 29.13 | 29.75 | 29.00 | - |
| *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.