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
2008-03-191.403,001.734.1001.428,001.388,001.427,0000:00:00
2008-03-201.384,001.807.6001.419,001.384,001.397,0000:00:00
2008-03-211.384,0001.384,001.384,001.384,0000:00:00
2008-03-241.384,0001.384,001.384,001.384,0000:00:00
2008-03-251.412,001.250.1001.428,001.400,001.410,0000:00:00
2008-03-261.398,00905.6001.420,001.394,001.405,0000:00:00
2008-03-271.417,00872.3001.425,001.387,001.402,0000:00:00
2008-03-281.402,00883.2001.425,001.395,001.424,0000:00:00
2008-03-311.419,00906.1001.427,001.382,001.385,0000:00:00
2008-04-011.468,001.050.6001.472,001.412,001.420,0000:00:00
2008-04-021.414,002.826.2001.467,001.403,001.453,0000:00:00
2008-04-031.453,001.417.2001.456,001.419,001.430,0000:00:00
2008-04-041.438,001.050.4001.463,001.428,001.460,0000:00:00
2008-04-071.444,00632.2001.458,001.441,001.454,0000:00:00
2008-04-081.445,001.347.2001.465,001.434,001.444,0000:00:00
2008-04-091.446,001.483.0001.463,001.440,001.447,0000:00:00
2008-04-101.466,001.819.0001.478,001.447,001.450,0000:00:00
2008-04-111.443,001.265.2001.480,001.434,001.480,0000:00:00
2008-04-141.441,001.205.8001.456,001.423,001.434,0000:00:00
2008-04-151.441,00800.8001.457,001.436,001.451,0000:00:00
2008-04-161.460,00660.3001.460,001.436,001.451,0000:00:00
2008-04-171.460,00660.4001.470,001.449,001.458,0000:00:00
2008-04-181.445,001.051.7001.481,001.440,001.466,0000:00:00
2008-04-211.420,001.480.2001.457,001.415,001.451,0000:00:00
2008-04-221.438,001.276.4001.442,001.410,001.416,0000:00:00
2008-04-231.457,001.212.1001.460,001.436,001.438,0000:00:00
2008-04-241.490,001.211.3001.495,001.455,001.457,0000:00:00
2008-04-251.503,001.161.5001.510,001.487,001.495,0000:00:00
2008-04-281.496,00888.3001.520,001.493,001.509,0000:00:00
2008-04-291.484,00903.7001.498,001.463,001.495,0000:00:00
2008-04-301.461,001.385.6001.486,001.447,001.482,0000:00:00
2008-05-011.459,00436.1001.466,001.440,001.466,0000:00:00
2008-05-021.447,001.488.3001.475,001.432,001.464,0000:00:00
2008-05-061.430,001.084.6001.442,001.420,001.439,0000:00:00
2008-05-071.429,001.300.3001.441,001.422,001.431,0000:00:00
2008-05-081.434,001.547.9001.448,001.423,001.424,0000:00:00
2008-05-091.428,00890.4001.435,001.419,001.430,0000:00:00
2008-05-121.428,00866.9001.433,001.415,001.427,0000:00:00
2008-05-131.413,001.289.1001.433,001.400,001.432,0000:00:00
2008-05-141.426,00746.2001.426,001.410,001.417,0000:00:00
2008-05-151.404,001.281.9001.426,001.403,001.426,0000:00:00
2008-05-161.413,001.472.9001.430,001.407,001.408,0000:00:00
2008-05-191.438,001.017.4001.439,001.406,001.415,0000:00:00
2008-05-201.404,00973.0001.443,001.402,001.434,0000:00:00
2008-05-211.404,001.218.5001.420,001.402,001.406,0000:00:00
2008-05-221.418,001.389.9001.429,001.401,001.401,0000:00:00
2008-05-231.395,00841.3001.421,001.395,001.421,0000:00:00
2008-05-271.411,001.026.5001.416,001.394,001.399,0000:00:00
2008-05-281.430,00885.3001.440,001.402,001.414,0000:00:00
2008-05-291.437,001.072.9001.440,001.424,001.432,0000:00:00
2008-05-301.457,001.213.0001.465,001.437,001.440,0000:00:00
2008-06-021.439,00994.9001.455,001.420,001.455,0000:00:00
2008-06-031.466,001.213.2001.468,001.438,001.439,0000:00:00
2008-06-041.450,00986.5001.466,001.438,001.462,0000:00:00
2008-06-051.473,001.290.1001.491,001.451,001.451,0000:00:00
2008-06-061.447,001.662.4001.492,001.435,001.475,0000:00:00
2008-06-101.478,001.875.3001.497,001.441,001.443,0000:00:00
2008-06-111.448,001.266.7001.482,001.448,001.479,0000:00:00
2008-06-121.417,001.405.5001.457,001.415,001.446,0000:00:00
2008-06-131.426,001.308.9001.430,001.392,001.417,0000:00:00
2008-06-161.398,001.147.4001.428,001.394,001.427,0000:00:00
2008-06-171.427,001.175.7001.446,001.400,001.402,0000:00:00
2008-06-181.359,001.981.8001.405,001.357,001.398,0000:00:00
2008-06-191.361,002.683.6001.372,001.345,001.346,0000:00:00
2008-06-201.329,001.630.0001.366,001.329,001.365,0000:00:00
2008-06-231.328,001.406.0001.332,001.307,001.325,0000:00:00
2008-06-241.312,001.341.0001.332,001.303,001.332,0000:00:00
2008-06-251.315,003.255.9001.322,001.305,001.310,0000:00:00
2008-06-261.288,004.206.0001.311,001.288,001.311,0000:00:00
2008-06-271.282,004.476.2001.300,001.271,001.284,0000:00:00
2008-06-301.284,001.692.0001.293,001.273,001.285,0000:00:00
2008-07-011.272,002.714.7001.286,001.254,001.279,0000:00:00
2008-07-021.300,003.196.5001.310,001.272,001.276,0000:00:00
2008-07-031.304,001.847.9001.317,001.280,001.293,0000:00:00
2008-07-041.297,001.117.5001.308,001.287,001.308,0000:00:00
2008-07-071.335,001.271.0001.335,001.301,001.304,0000:00:00
2008-07-081.334,001.252.6001.340,001.303,001.309,0000:00:00
2008-07-091.338,00871.3001.349,001.330,001.349,0000:00:00
2008-07-101.301,001.481.5001.323,001.300,001.316,0000:00:00
2008-07-111.267,001.706.6001.310,001.267,001.304,0000:00:00
2008-07-141.287,001.032.5001.295,001.275,001.287,0000:00:00
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