SVT.L - Severn Trent Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20192.116,002.116,002.057,002.063,002.063,001.623.264
25 giu 20192.085,002.102,002.081,002.096,002.096,00901.127
24 giu 20192.080,002.111,002.076,002.095,002.095,001.015.614
21 giu 20192.101,002.117,002.080,002.080,002.080,003.107.387
20 giu 20192.089,002.106,002.077,002.095,002.095,001.564.071
19 giu 20192.105,002.110,002.076,002.083,002.083,001.186.228
18 giu 20192.057,002.129,002.048,002.102,002.102,002.207.219
17 giu 20192.068,002.068,002.040,002.057,002.057,00985.313
14 giu 20192.045,002.051,002.033,002.040,002.040,00793.742
13 giu 20192.035,002.060,002.014,002.034,002.034,001.364.012
13 giu 201956.02 Dividendo
12 giu 20192.064,002.083,002.060,002.076,002.019,981.108.997
11 giu 20192.044,002.057,002.026,002.055,001.999,55821.701
10 giu 20192.077,002.077,002.045,002.054,001.998,57476.442
07 giu 20192.038,002.088,002.033,002.078,002.021,931.177.986
06 giu 20192.013,002.051,002.007,002.046,001.990,79828.043
05 giu 20191.972,002.006,001.970,501.999,001.945,061.628.052
04 giu 20191.980,001.990,001.960,501.976,001.922,68774.825
03 giu 20191.993,001.995,001.967,501.982,501.929,00992.810
31 mag 20191.964,501.995,001.941,501.990,001.936,301.329.372
30 mag 20191.958,501.968,501.948,501.955,001.902,251.004.430
29 mag 20191.958,001.984,501.942,001.965,501.912,461.018.895
28 mag 20191.913,501.954,001.900,501.953,001.900,301.305.475
24 mag 20191.909,501.929,501.908,501.908,501.857,00995.153
23 mag 20191.932,001.964,001.907,501.907,501.856,031.427.370
22 mag 20191.935,001.954,001.925,501.934,001.881,811.111.289
21 mag 20191.917,501.945,001.917,501.940,001.887,65806.073
20 mag 20191.922,501.936,001.899,501.919,501.867,70775.248
17 mag 20191.891,001.932,001.891,001.923,501.871,601.550.998
16 mag 20191.955,001.972,001.897,501.905,501.854,081.705.671
15 mag 20191.976,001.992,001.960,001.966,501.913,431.067.067
14 mag 20191.990,001.993,501.962,501.981,501.928,03633.503
13 mag 20191.961,501.984,501.954,501.982,501.929,001.099.263
10 mag 20191.953,501.964,501.947,001.961,501.908,57746.090
09 mag 20191.966,001.983,501.950,001.954,501.901,76937.453
08 mag 20191.997,502.005,001.953,501.954,001.901,271.086.361
07 mag 20191.974,002.013,001.963,001.998,501.944,571.325.663
03 mag 20191.998,502.021,001.986,502.004,001.949,92658.814
02 mag 20191.988,002.024,001.987,002.000,001.946,03942.142
01 mag 20192.050,002.057,001.994,502.015,001.960,63825.148
30 apr 20192.027,002.042,002.023,002.036,001.981,06843.875
29 apr 20192.036,002.045,002.020,002.034,001.979,11686.917
26 apr 20192.039,002.052,002.017,002.050,001.994,681.384.946
25 apr 20192.011,002.032,002.004,002.023,001.968,41621.984
24 apr 20191.983,002.011,001.962,502.011,001.956,73753.334
23 apr 20191.955,501.980,001.954,501.969,001.915,87696.250
18 apr 20191.945,001.973,501.938,501.959,001.906,14502.719
17 apr 20191.965,001.965,001.925,001.950,501.897,87602.191
16 apr 20191.956,501.977,501.953,501.974,501.921,22685.601
15 apr 20191.948,501.965,501.946,501.962,501.909,54516.263
12 apr 20191.967,001.969,001.945,501.953,001.900,30885.751
11 apr 20191.945,501.965,001.939,001.959,501.906,62762.068
10 apr 20191.918,001.967,001.918,001.967,001.913,92907.012
09 apr 20191.945,001.945,001.907,501.930,001.877,921.170.077
08 apr 20191.988,001.994,001.960,501.960,501.907,60484.567
05 apr 20191.971,501.984,001.959,501.983,001.929,49539.016
04 apr 20191.962,001.986,501.962,001.974,001.920,73944.604
03 apr 20191.979,001.979,001.937,001.959,001.906,14783.471
02 apr 20191.943,001.960,501.934,501.960,001.907,111.311.901
01 apr 20191.980,001.983,501.930,001.945,001.892,521.019.538
29 mar 20192.010,002.012,001.972,001.976,001.922,681.000.847
28 mar 20192.026,002.038,001.985,002.000,001.946,031.358.151
27 mar 20192.005,002.038,002.001,002.030,001.975,22740.075
26 mar 20192.033,002.064,002.031,002.043,001.987,87709.349
25 mar 20192.070,002.071,002.018,002.029,001.974,25742.529
22 mar 20192.090,002.100,002.062,002.071,002.015,11727.013
21 mar 20192.069,002.096,002.069,002.091,002.034,581.004.813
20 mar 20192.072,002.092,002.065,002.066,002.010,25619.639
19 mar 20192.068,002.095,002.068,002.075,002.019,01516.004
18 mar 20192.049,002.079,002.047,002.074,002.018,03605.708
15 mar 20192.041,002.066,002.035,002.045,001.989,822.143.384
14 mar 20192.037,002.060,002.032,002.032,001.977,17801.653
13 mar 20192.063,002.063,002.026,002.035,001.980,09625.746
12 mar 20192.040,002.072,002.034,002.063,002.007,33774.765
11 mar 20192.063,002.064,002.029,002.042,001.986,901.117.615
08 mar 20192.048,002.067,002.047,002.047,001.991,76396.461
07 mar 20192.043,002.063,002.034,002.060,002.004,41478.007
06 mar 20192.045,002.047,002.026,002.039,001.983,981.235.851
05 mar 20192.019,002.049,002.019,002.038,001.983,01558.433
04 mar 20192.040,002.040,002.022,002.029,001.974,25504.345
01 mar 20192.044,002.046,002.018,002.029,001.974,25693.275
28 feb 20192.000,002.024,001.995,502.019,001.964,52784.710
27 feb 20192.033,002.033,002.005,002.013,001.958,68855.166
26 feb 20192.014,002.034,002.013,002.029,001.974,25391.591
25 feb 20192.044,002.044,002.011,002.026,001.971,33928.558
22 feb 20192.020,002.045,002.004,002.031,001.976,19631.004
21 feb 20192.025,002.047,001.985,502.020,001.965,49737.530
20 feb 20192.025,002.050,002.013,002.024,001.969,381.361.020
19 feb 20191.979,502.016,001.971,502.016,001.961,60607.848
18 feb 20191.940,001.986,501.901,001.981,501.928,03685.103
15 feb 20191.972,501.974,001.942,501.945,001.892,52584.099
14 feb 20191.962,501.992,501.958,501.963,501.910,52542.920
13 feb 20191.970,501.980,001.962,001.966,501.913,43708.425
12 feb 20191.989,001.994,501.959,501.974,501.921,22616.522
11 feb 20191.999,502.002,001.972,501.993,001.939,22616.445
08 feb 20192.004,002.020,001.985,001.985,001.931,44659.355
07 feb 20191.996,002.011,001.991,002.005,001.950,90566.264
06 feb 20192.017,002.022,001.996,502.013,001.958,68682.172
05 feb 20191.983,002.008,001.973,502.006,001.951,87817.507
04 feb 20192.001,002.004,001.964,001.977,501.924,141.414.475
*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