Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de -39,000 (-1.85%%) SEVERN TRENT - [Ticker: SVT.L]Gráfico SEVERN TRENT  Noticias SEVERN TRENT  Descargar Históricos de Metastock SEVERN TRENT y Otros  Análisis Técnico SEVERN TRENT  
Última Transacción2.072,000Hora de Cotización2017-11-01 - 21:14:00
Variación-39,000 (-1.85%)Rango 52 Semanas[0,000 - 0,000]
Máximo2.126,000Mínimo2.070,000
Volumen1.165.185Volumen Medio (3m)0
Demanda / Oferta2.060,000 x 10.000 - 2.130,000 x 106.900Yield
Cierre Anterior2.111,000PER0,00%
Apertura2.111,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-05-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-12-271.469,00774.9001.503,001.456,001.503,0000:00:00
2006-12-281.478,001.785.9001.487,001.468,001.482,0000:00:00
2006-12-291.470,00408.7001.488,001.465,001.488,0000:00:00
2007-01-011.470,0001.470,001.470,001.470,0000:00:00
2007-01-021.493,002.110.6001.498,001.475,001.487,0000:00:00
2007-01-031.492,001.334.7001.502,001.485,001.485,0000:00:00
2007-01-041.485,001.739.3001.495,001.482,001.488,0000:00:00
2007-01-051.447,001.268.0001.481,001.446,001.477,0000:00:00
2007-01-081.438,001.263.0001.457,001.431,001.445,0000:00:00
2007-01-091.428,001.866.4001.448,001.426,001.448,0000:00:00
2007-01-101.407,002.139.4001.432,001.403,001.432,0000:00:00
2007-01-111.407,004.547.0001.414,001.398,001.407,0000:00:00
2007-01-121.415,002.974.0001.420,001.400,001.410,0000:00:00
2007-01-151.420,001.547.5001.426,001.408,001.415,0000:00:00
2007-01-161.412,001.810.7001.435,001.409,001.427,0000:00:00
2007-01-171.388,003.934.8001.416,001.377,001.408,0000:00:00
2007-01-181.405,003.603.0001.405,001.390,001.393,0000:00:00
2007-01-191.389,003.184.7001.408,001.381,001.399,0000:00:00
2007-01-221.397,001.375.7001.405,001.389,001.399,0000:00:00
2007-01-231.396,001.637.0001.403,001.394,001.400,0000:00:00
2007-01-241.422,001.454.3001.423,001.406,001.406,0000:00:00
2007-01-251.403,001.962.3001.434,001.403,001.427,0000:00:00
2007-01-261.397,001.614.2001.403,001.389,001.401,0000:00:00
2007-01-291.406,001.867.0001.406,001.387,001.391,0000:00:00
2007-01-301.404,001.405.4001.414,001.399,001.408,0000:00:00
2007-01-311.415,003.648.9001.425,001.398,001.408,0000:00:00
2007-02-011.435,002.538.1001.437,001.416,001.416,0000:00:00
2007-02-021.459,003.924.0001.461,001.433,001.433,0000:00:00
2007-02-051.461,002.043.4001.466,001.451,001.462,0000:00:00
2007-02-061.470,003.228.5001.484,001.457,001.461,0000:00:00
2007-02-071.464,001.847.2001.475,001.462,001.465,0000:00:00
2007-02-081.469,001.966.8001.469,001.453,001.460,0000:00:00
2007-02-091.469,001.544.1001.482,001.467,001.476,0000:00:00
2007-02-121.466,001.565.0001.470,001.454,001.459,0000:00:00
2007-02-131.458,002.475.1001.471,001.447,001.462,0000:00:00
2007-02-141.469,002.804.8001.472,001.457,001.468,0000:00:00
2007-02-151.461,001.569.3001.469,001.452,001.463,0000:00:00
2007-02-161.452,00832.3001.471,001.452,001.464,0000:00:00
2007-02-191.456,00685.5001.460,001.447,001.460,0000:00:00
2007-02-201.435,004.124.9001.462,001.427,001.462,0000:00:00
2007-02-211.432,002.772.4001.442,001.429,001.435,0000:00:00
2007-02-221.439,001.336.7001.449,001.432,001.442,0000:00:00
2007-02-231.439,001.269.7001.447,001.427,001.446,0000:00:00
2007-02-261.449,001.384.6001.459,001.437,001.442,0000:00:00
2007-02-271.415,003.366.7001.445,001.406,001.445,0000:00:00
2007-02-281.381,003.890.3001.412,001.377,001.389,0000:00:00
2007-03-011.362,003.221.9001.400,001.345,001.381,0000:00:00
2007-03-021.389,003.790.4001.394,001.357,001.368,0000:00:00
2007-03-051.372,002.657.1001.387,001.360,001.361,0000:00:00
2007-03-061.375,002.777.7001.381,001.357,001.374,0000:00:00
2007-03-071.403,003.185.9001.420,001.389,001.399,0000:00:00
2007-03-081.429,001.833.6001.432,001.401,001.401,0000:00:00
2007-03-091.425,001.429.1001.434,001.419,001.429,0000:00:00
2007-03-121.420,00798.7001.435,001.417,001.430,0000:00:00
2007-03-131.399,001.320.1001.430,001.399,001.412,0000:00:00
2007-03-141.360,004.314.5001.386,001.360,001.386,0000:00:00
2007-03-151.389,001.338.0001.391,001.361,001.373,0000:00:00
2007-03-161.402,001.289.5001.402,001.379,001.379,0000:00:00
2007-03-191.417,001.968.8001.420,001.399,001.413,0000:00:00
2007-03-201.433,001.825.4001.435,001.410,001.410,0000:00:00
2007-03-211.435,001.063.2001.440,001.425,001.435,0000:00:00
2007-03-221.450,001.011.4001.450,001.435,001.448,0000:00:00
2007-03-231.445,001.698.1001.452,001.435,001.435,0000:00:00
2007-03-261.435,001.219.9001.451,001.427,001.448,0000:00:00
2007-03-271.435,002.072.6001.441,001.423,001.432,0000:00:00
2007-03-281.433,001.614.9001.452,001.431,001.437,0000:00:00
2007-03-291.429,003.050.1001.444,001.418,001.444,0000:00:00
2007-03-301.434,001.120.4001.439,001.425,001.434,0000:00:00
2007-04-021.445,001.585.8001.454,001.424,001.430,0000:00:00
2007-04-031.462,001.464.8001.467,001.447,001.460,0000:00:00
2007-04-041.460,002.866.5001.472,001.454,001.472,0000:00:00
2007-04-051.459,001.206.6001.464,001.444,001.464,0000:00:00
2007-04-061.459,0001.459,001.459,001.459,0000:00:00
2007-04-091.459,0001.459,001.459,001.459,0000:00:00
2007-04-101.465,002.032.5001.467,001.448,001.466,0000:00:00
2007-04-111.480,002.122.7001.491,001.472,001.472,0000:00:00
2007-04-121.471,001.433.5001.478,001.459,001.475,0000:00:00
2007-04-131.476,001.354.2001.487,001.468,001.476,0000:00:00
2007-04-161.486,001.781.4001.488,001.420,001.488,0000:00:00
2007-04-171.475,001.888.8001.488,001.465,001.480,0000:00:00
2007-04-181.467,002.073.1001.477,001.455,001.474,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters