|
 SEVERN TRENT - [Ticker: SVT.L] |     | | Última Transacción | 2.072,000 | Hora de Cotización | 2017-11-01 - 21:14:00 | | Variación | -39,000 (-1.85%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.126,000 | Mínimo | 2.070,000 | | Volumen | 1.165.185 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2.060,000 x 10.000 - 2.130,000 x 106.900 | Yield | | | Cierre Anterior | 2.111,000 | PER | 0,00% | | Apertura | 2.111,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SVT.L desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 1.041,00 | 0 | 1.041,00 | 1.041,00 | 1.041,00 | 00:00:00 | | 2003-01-02 | 1.032,00 | 356.700 | 1.049,25 | 1.020,00 | 1.025,25 | 00:00:00 | | 2003-01-03 | 1.017,00 | 444.800 | 1.032,00 | 1.016,25 | 1.032,00 | 00:00:00 | | 2003-01-06 | 1.019,25 | 863.800 | 1.022,25 | 1.008,00 | 1.017,00 | 00:00:00 | | 2003-01-07 | 1.014,75 | 816.500 | 1.020,00 | 991,50 | 1.020,00 | 00:00:00 | | 2003-01-08 | 1.011,75 | 1.245.000 | 1.016,25 | 1.003,50 | 1.014,75 | 00:00:00 | | 2003-01-09 | 1.024,50 | 759.900 | 1.031,25 | 1.005,00 | 1.005,00 | 00:00:00 | | 2003-01-10 | 1.032,75 | 537.000 | 1.040,25 | 1.013,25 | 1.014,00 | 00:00:00 | | 2003-01-13 | 1.024,50 | 610.700 | 1.040,25 | 1.005,00 | 1.027,14 | 00:00:00 | | 2003-01-14 | 1.037,25 | 733.900 | 1.039,50 | 1.020,75 | 1.033,50 | 00:00:00 | | 2003-01-15 | 1.072,50 | 1.557.000 | 1.074,00 | 1.036,50 | 1.029,15 | 00:00:00 | | 2003-01-16 | 1.077,00 | 1.430.000 | 1.077,75 | 1.057,50 | 1.065,00 | 00:00:00 | | 2003-01-17 | 1.074,75 | 594.300 | 1.079,25 | 1.064,25 | 1.077,00 | 00:00:00 | | 2003-01-20 | 1.066,50 | 502.200 | 1.081,50 | 1.057,50 | 1.064,25 | 00:00:00 | | 2003-01-21 | 1.056,00 | 582.400 | 1.083,00 | 1.050,75 | 1.077,00 | 00:00:00 | | 2003-01-22 | 1.051,50 | 937.600 | 1.066,50 | 1.045,50 | 1.050,00 | 00:00:00 | | 2003-01-23 | 1.032,00 | 1.038.200 | 1.062,00 | 1.032,00 | 1.062,00 | 00:00:00 | | 2003-01-24 | 1.035,00 | 719.800 | 1.054,50 | 1.026,75 | 1.042,50 | 00:00:00 | | 2003-01-27 | 1.007,25 | 869.600 | 1.038,00 | 1.007,25 | 1.038,00 | 00:00:00 | | 2003-01-28 | 1.005,75 | 954.700 | 1.029,00 | 1.001,25 | 1.029,00 | 00:00:00 | | 2003-01-29 | 968,25 | 1.287.100 | 1.018,50 | 960,00 | 1.005,75 | 00:00:00 | | 2003-01-30 | 1.012,50 | 903.700 | 1.040,25 | 947,25 | 975,00 | 00:00:00 | | 2003-01-31 | 1.032,00 | 1.601.200 | 1.042,50 | 990,00 | 1.004,25 | 00:00:00 | | 2003-02-03 | 1.044,75 | 1.017.000 | 1.065,00 | 1.021,50 | 1.045,50 | 00:00:00 | | 2003-02-04 | 1.029,00 | 1.042.900 | 1.044,00 | 1.018,50 | 1.018,50 | 00:00:00 | | 2003-02-05 | 1.047,00 | 919.400 | 1.056,75 | 999,00 | 1.020,75 | 00:00:00 | | 2003-02-06 | 1.041,75 | 450.000 | 1.053,00 | 1.024,50 | 1.035,00 | 00:00:00 | | 2003-02-07 | 1.035,00 | 613.400 | 1.041,75 | 1.029,00 | 1.029,00 | 00:00:00 | | 2003-02-10 | 1.068,00 | 1.415.200 | 1.080,00 | 1.027,50 | 1.050,00 | 00:00:00 | | 2003-02-11 | 1.081,50 | 1.177.800 | 1.089,00 | 1.035,00 | 1.053,75 | 00:00:00 | | 2003-02-12 | 1.071,00 | 535.100 | 1.084,50 | 1.063,50 | 1.076,25 | 00:00:00 | | 2003-02-13 | 1.074,00 | 579.900 | 1.079,25 | 1.047,75 | 1.057,50 | 00:00:00 | | 2003-02-14 | 1.081,50 | 534.800 | 1.109,25 | 1.073,25 | 1.076,25 | 00:00:00 | | 2003-02-17 | 1.098,75 | 574.800 | 1.107,00 | 1.079,25 | 1.095,00 | 00:00:00 | | 2003-02-18 | 1.101,00 | 436.400 | 1.110,00 | 1.080,00 | 1.095,00 | 00:00:00 | | 2003-02-19 | 1.085,25 | 749.000 | 1.096,50 | 1.084,50 | 1.096,50 | 00:00:00 | | 2003-02-20 | 1.079,25 | 938.000 | 1.094,25 | 1.067,25 | 1.080,00 | 00:00:00 | | 2003-02-21 | 1.085,25 | 1.324.300 | 1.095,00 | 1.065,75 | 1.075,50 | 00:00:00 | | 2003-02-24 | 1.104,75 | 666.500 | 1.110,00 | 1.078,50 | 1.086,00 | 00:00:00 | | 2003-02-25 | 1.086,00 | 800.500 | 1.101,75 | 1.073,25 | 1.101,75 | 00:00:00 | | 2003-02-26 | 1.047,00 | 746.800 | 1.098,00 | 1.047,00 | 1.098,00 | 00:00:00 | | 2003-02-27 | 1.038,00 | 581.100 | 1.065,00 | 1.034,25 | 1.062,00 | 00:00:00 | | 2003-02-28 | 1.056,00 | 728.100 | 1.061,25 | 1.018,50 | 1.033,50 | 00:00:00 | | 2003-03-03 | 1.071,75 | 697.100 | 1.088,25 | 1.050,00 | 1.065,00 | 00:00:00 | | 2003-03-04 | 1.064,25 | 463.000 | 1.080,00 | 1.055,25 | 1.080,00 | 00:00:00 | | 2003-03-05 | 1.066,50 | 688.900 | 1.075,50 | 1.044,00 | 1.044,00 | 00:00:00 | | 2003-03-06 | 1.065,75 | 379.900 | 1.074,75 | 1.042,50 | 1.065,00 | 00:00:00 | | 2003-03-07 | 1.053,75 | 645.000 | 1.063,50 | 1.028,25 | 1.063,50 | 00:00:00 | | 2003-03-10 | 1.029,75 | 462.000 | 1.062,75 | 1.018,50 | 1.053,75 | 00:00:00 | | 2003-03-11 | 1.050,00 | 535.400 | 1.058,25 | 1.020,00 | 1.031,25 | 00:00:00 | | 2003-03-12 | 1.020,00 | 875.300 | 1.065,00 | 995,25 | 1.057,50 | 00:00:00 | | 2003-03-13 | 1.054,50 | 808.600 | 1.076,25 | 1.021,50 | 1.063,50 | 00:00:00 | | 2003-03-14 | 1.056,00 | 1.227.900 | 1.077,75 | 1.023,75 | 1.077,75 | 00:00:00 | | 2003-03-17 | 1.095,00 | 678.900 | 1.116,75 | 1.035,00 | 1.035,00 | 00:00:00 | | 2003-03-18 | 1.084,50 | 664.300 | 1.108,50 | 1.071,00 | 1.084,50 | 00:00:00 | | 2003-03-19 | 1.065,00 | 789.600 | 1.101,75 | 1.054,50 | 1.095,00 | 00:00:00 | | 2003-03-20 | 1.082,25 | 452.400 | 1.089,00 | 1.048,50 | 1.061,25 | 00:00:00 | | 2003-03-21 | 1.095,00 | 698.800 | 1.095,00 | 1.061,25 | 1.087,50 | 00:00:00 | | 2003-03-24 | 1.069,50 | 444.500 | 1.095,00 | 1.068,75 | 1.095,00 | 00:00:00 | | 2003-03-25 | 1.077,75 | 293.100 | 1.091,25 | 1.058,25 | 1.058,25 | 00:00:00 | | 2003-03-26 | 1.095,00 | 681.800 | 1.101,75 | 1.077,00 | 1.077,00 | 00:00:00 | | 2003-03-27 | 1.095,00 | 449.000 | 1.095,00 | 1.072,50 | 1.075,50 | 00:00:00 | | 2003-03-28 | 1.091,25 | 376.500 | 1.095,00 | 1.076,25 | 1.095,00 | 00:00:00 | | 2003-03-31 | 1.074,00 | 594.700 | 1.087,50 | 1.054,50 | 1.072,50 | 00:00:00 | | 2003-04-01 | 1.103,25 | 852.800 | 1.107,00 | 1.068,75 | 1.080,00 | 00:00:00 | | 2003-04-02 | 1.125,00 | 784.900 | 1.137,75 | 1.104,75 | 1.107,00 | 00:00:00 | | 2003-04-03 | 1.102,50 | 664.300 | 1.139,25 | 1.097,25 | 1.139,25 | 00:00:00 | | 2003-04-04 | 1.125,00 | 483.700 | 1.136,25 | 1.102,50 | 1.110,00 | 00:00:00 | | 2003-04-07 | 1.127,25 | 851.200 | 1.151,25 | 1.117,50 | 1.140,00 | 00:00:00 | | 2003-04-08 | 1.112,25 | 642.300 | 1.128,00 | 1.107,75 | 1.116,75 | 00:00:00 | | 2003-04-09 | 1.125,00 | 638.800 | 1.125,00 | 1.098,75 | 1.110,00 | 00:00:00 | | 2003-04-10 | 1.131,00 | 591.900 | 1.151,25 | 1.108,50 | 1.110,00 | 00:00:00 | | 2003-04-11 | 1.117,50 | 588.700 | 1.148,25 | 1.088,25 | 1.138,50 | 00:00:00 | | 2003-04-14 | 1.122,00 | 547.000 | 1.155,00 | 1.114,50 | 1.155,00 | 00:00:00 | | 2003-04-15 | 1.114,50 | 866.700 | 1.131,75 | 1.110,75 | 1.128,00 | 00:00:00 | | 2003-04-16 | 1.112,25 | 663.100 | 1.125,00 | 1.089,00 | 1.117,50 | 00:00:00 | | 2003-04-17 | 1.131,00 | 406.200 | 1.137,00 | 1.116,00 | 1.117,50 | 00:00:00 | | 2003-04-18 | 1.131,00 | 0 | 1.131,00 | 1.131,00 | 1.131,00 | 00:00:00 | | 2003-04-21 | 1.131,00 | 0 | 1.131,00 | 1.131,00 | 1.131,00 | 00:00:00 | | 2003-04-22 | 1.130,25 | 509.100 | 1.153,50 | 1.113,75 | 1.153,50 | 00:00:00 | | 2003-04-23 | 1.113,75 | 651.400 | 1.139,25 | 1.102,50 | 1.134,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
