Italia Markets close in 4 hrs 42 mins

Severn Trent Plc (SVT.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
2.392,33-64,67 (-2,63%)
Al 11:33AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20202.480,002.480,002.373,002.392,332.392,3392.964
18 set 202023,8024,7523,2124,5724,572.050.358
17 set 202024,1324,3123,9424,0824,08346.905
16 set 202024,7024,7024,2024,2924,29529.611
15 set 202023,9924,8423,9924,7024,70564.281
14 set 202024,3424,3424,0124,1624,16286.617
11 set 20202.425,002.429,002.403,202.414,002.414,00221.958
10 set 20202.402,002.422,002.398,002.404,002.404,00438.345
09 set 20202.415,002.448,002.405,002.410,002.410,00547.857
08 set 20202.450,002.450,002.381,002.407,002.407,00473.820
07 set 20202.360,002.427,002.350,522.419,002.419,00327.607
04 set 20202.378,002.406,002.353,002.360,002.360,00669.781
03 set 20202.422,002.441,002.390,002.408,002.408,00676.106
02 set 20202.358,002.412,002.317,002.409,002.409,00904.419
01 set 20202.330,002.348,002.291,002.304,002.304,001.030.799
28 ago 20202.393,002.393,002.305,002.332,002.332,001.062.239
27 ago 20202.381,002.381,002.332,002.348,002.348,00934.842
26 ago 20202.360,002.386,002.353,002.356,002.356,00795.954
25 ago 20202.448,002.466,482.380,002.380,002.380,00398.264
24 ago 20202.429,002.459,002.398,422.433,002.433,00330.192
21 ago 20202.418,002.428,002.396,002.403,002.403,00286.557
20 ago 20202.407,002.432,002.396,002.411,002.411,00290.816
19 ago 20202.434,002.439,002.407,002.425,002.425,00357.603
18 ago 20202.477,002.491,102.428,002.435,002.435,00350.366
17 ago 20202.499,002.500,002.474,002.490,002.490,00268.958
14 ago 20202.559,002.559,002.463,002.508,002.508,00332.567
13 ago 20202.550,002.583,432.523,002.542,002.542,00503.442
12 ago 20202.461,002.589,002.458,402.589,002.589,00553.098
11 ago 20202.485,002.514,002.460,002.465,002.465,00324.629
10 ago 20202.478,002.515,002.477,002.480,002.480,00346.773
07 ago 20202.450,002.474,002.427,002.467,002.467,00325.394
06 ago 20202.436,002.450,002.397,002.449,002.449,00453.934
05 ago 20202.471,002.481,002.440,002.441,002.441,00283.518
04 ago 20202.461,002.485,002.448,002.456,002.456,00438.042
03 ago 20202.453,002.478,002.414,002.462,002.462,00454.027
31 lug 20202.452,002.480,002.448,262.450,002.450,00926.574
30 lug 20202.501,002.508,002.415,002.433,002.433,00442.906
29 lug 20202.500,002.516,002.494,002.505,002.505,00371.135
28 lug 20202.427,002.501,002.427,002.496,002.496,00556.456
27 lug 20202.434,002.466,002.423,002.428,002.428,00376.971
24 lug 20202.396,002.429,002.396,002.422,002.422,003.325.938
23 lug 20202.449,002.449,002.406,002.411,002.411,00410.099
22 lug 20202.432,002.439,002.409,002.439,002.439,00302.246
21 lug 20202.445,002.447,002.409,002.425,002.425,001.243.413
20 lug 2020------
17 lug 20202.390,002.426,002.387,002.426,002.426,00739.130
16 lug 20202.406,002.418,002.382,002.386,002.386,00535.310
15 lug 20202.413,002.413,002.370,002.396,002.396,00438.458
14 lug 20202.409,002.423,002.384,002.384,002.384,00752.345
13 lug 20202.406,002.416,002.378,802.416,002.416,00713.216
10 lug 20202.359,002.397,002.355,402.379,002.379,00521.828
09 lug 20202.461,002.461,002.361,002.361,002.361,00596.458
08 lug 20202.411,002.447,002.406,002.437,002.437,00601.874
07 lug 20202.458,002.479,002.426,402.428,002.428,00528.415
06 lug 20202.468,002.503,002.457,002.470,002.470,00469.173
03 lug 20202.505,002.505,002.443,002.454,002.454,00308.589
02 lug 20202.506,002.506,002.452,002.482,002.482,00375.503
01 lug 20202.443,002.492,002.432,002.478,002.478,00456.416
30 giu 20202.491,002.507,002.462,002.479,002.479,00786.288
29 giu 20202.451,002.494,002.439,002.484,002.484,00565.925
26 giu 20202.489,002.500,002.455,002.466,002.466,00568.288
25 giu 20202.496,002.523,002.463,002.472,002.472,00494.554
24 giu 20202.505,002.516,852.471,002.490,002.490,00701.669
23 giu 20202.563,002.563,002.505,002.512,002.512,00729.401
22 giu 20202.550,002.566,002.528,002.538,002.538,00711.858
19 giu 20202.498,002.580,002.490,002.568,002.568,001.955.402
18 giu 20202.475,002.511,002.461,822.492,002.492,00698.605
17 giu 20202.462,002.482,892.445,002.475,002.475,00867.853
16 giu 20202.431,002.466,002.421,002.460,002.460,00637.261
15 giu 20202.361,002.451,002.359,002.407,002.407,00688.300
12 giu 20202.365,002.412,002.319,002.406,002.406,001.075.839
11 giu 20202.460,002.467,002.377,002.379,002.379,001.024.531
11 giu 202060.05 Dividendo
10 giu 20202.533,002.593,002.519,002.527,002.466,951.143.201
09 giu 20202.515,002.548,002.504,002.521,002.461,091.108.873
08 giu 20202.474,002.536,002.455,002.510,002.450,35722.632
05 giu 20202.498,002.498,002.446,002.479,002.420,09779.297
04 giu 20202.515,002.550,002.492,002.498,002.438,64667.784
03 giu 20202.505,002.544,002.464,002.544,002.483,551.127.920
02 giu 20202.481,002.513,622.460,002.480,002.421,07813.936
01 giu 20202.412,002.481,002.412,002.481,002.422,04860.975
29 mag 20202.438,002.472,002.427,002.441,002.382,991.806.925
28 mag 20202.365,002.436,002.357,002.432,002.374,21980.256
27 mag 20202.343,002.368,002.281,002.340,002.284,39798.338
26 mag 20202.431,002.446,002.332,412.338,002.282,44801.991
22 mag 20202.441,002.442,882.315,002.371,002.314,66877.636
21 mag 20202.446,002.475,002.420,002.468,002.409,35909.836
20 mag 20202.389,002.473,002.389,002.446,002.387,87588.716
19 mag 20202.479,002.480,002.391,002.404,002.346,87508.329
18 mag 20202.408,002.442,002.385,072.437,002.379,09501.700
15 mag 20202.394,002.444,002.378,002.396,002.339,06714.274
14 mag 20202.477,002.514,002.374,002.375,002.318,56757.254
13 mag 20202.468,002.504,002.447,002.500,002.440,59550.988
12 mag 20202.474,002.486,002.432,002.481,002.422,04824.247
11 mag 20202.436,002.441,002.408,002.436,002.378,11702.385
07 mag 20202.419,002.436,002.389,972.417,002.359,56541.785
06 mag 20202.415,002.439,842.392,002.419,002.361,52601.356
05 mag 20202.402,002.422,002.367,002.418,002.360,54518.306
04 mag 20202.408,002.409,002.352,002.373,002.316,61596.396
01 mag 20202.354,002.396,002.354,002.386,002.329,30337.760
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità