SVT.L - Severn Trent Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20202.505,002.505,002.472,002.480,412.480,4116.664
02 giu 20202.481,002.513,622.460,002.480,002.480,00813.936
01 giu 20202.412,002.481,002.412,002.481,002.481,00860.975
29 mag 20202.438,002.472,002.427,002.441,002.441,001.806.925
28 mag 20202.365,002.436,002.357,002.432,002.432,00980.256
27 mag 20202.343,002.368,002.281,002.340,002.340,00798.338
26 mag 20202.431,002.446,002.332,412.338,002.338,00801.991
22 mag 20202.441,002.442,882.315,002.371,002.371,00877.636
21 mag 20202.446,002.475,002.420,002.468,002.468,00909.836
20 mag 20202.389,002.473,002.389,002.446,002.446,00588.716
19 mag 20202.479,002.480,002.391,002.404,002.404,00508.329
18 mag 20202.408,002.442,002.385,072.437,002.437,00501.700
15 mag 20202.394,002.444,002.378,002.396,002.396,00714.274
14 mag 20202.477,002.514,002.374,002.375,002.375,00757.254
13 mag 20202.468,002.504,002.447,002.500,002.500,00550.988
12 mag 20202.474,002.486,002.432,002.481,002.481,00824.247
11 mag 20202.436,002.441,002.408,002.436,002.436,00702.385
07 mag 20202.419,002.436,002.389,972.417,002.417,00541.785
06 mag 20202.415,002.439,842.392,002.419,002.419,00601.356
05 mag 20202.402,002.422,002.367,002.418,002.418,00518.306
04 mag 20202.408,002.409,002.352,002.373,002.373,00596.396
01 mag 20202.354,002.396,002.354,002.386,002.386,00337.760
30 apr 20202.418,002.448,942.386,002.390,002.390,00944.983
29 apr 20202.367,002.412,002.339,002.392,002.392,001.082.758
28 apr 20202.357,002.404,002.357,002.374,002.374,00708.847
27 apr 20202.393,002.401,002.350,002.363,002.363,00365.237
24 apr 20202.326,002.394,002.290,002.371,002.371,00589.936
23 apr 20202.400,002.401,102.353,002.356,002.356,00882.100
22 apr 20202.317,002.391,002.317,002.376,002.376,00504.175
21 apr 20202.312,002.376,002.296,102.313,002.313,001.458.467
20 apr 20202.331,002.363,002.312,002.324,002.324,00583.485
17 apr 20202.400,002.421,002.287,002.312,002.312,00958.928
16 apr 20202.298,002.375,002.287,002.346,002.346,00976.190
15 apr 20202.273,002.313,002.261,002.299,002.299,00701.377
14 apr 20202.301,002.301,002.227,002.277,002.277,00810.417
09 apr 20202.210,002.304,002.188,002.296,002.296,00739.854
08 apr 20202.148,002.195,002.145,002.195,002.195,00662.969
07 apr 20202.262,002.270,002.160,002.175,002.175,001.344.077
06 apr 20202.158,002.216,002.146,002.207,002.207,001.145.663
03 apr 20202.201,002.214,002.122,002.149,002.149,001.360.853
02 apr 20202.220,002.241,002.131,002.173,002.173,001.211.264
01 apr 20202.207,002.281,002.203,002.212,002.212,001.048.123
31 mar 20202.327,002.358,002.164,002.280,002.280,001.595.111
30 mar 20202.240,002.354,002.164,002.331,002.331,001.407.390
27 mar 20202.210,002.263,002.158,002.232,002.232,001.175.772
26 mar 20202.085,002.261,002.068,002.261,002.261,001.766.662
25 mar 20202.129,002.214,902.045,002.150,002.150,001.710.978
24 mar 20202.090,002.120,001.994,502.085,002.085,001.426.873
23 mar 20202.062,002.163,002.017,002.034,002.034,003.799.106
20 mar 20202.512,002.512,002.219,002.241,002.241,003.990.309
19 mar 20202.500,002.526,002.263,002.398,002.398,001.698.343
18 mar 20202.411,002.514,002.330,002.489,002.489,001.553.469
17 mar 20202.318,002.446,002.223,002.438,002.438,002.084.398
16 mar 20202.190,002.271,002.132,002.263,002.263,001.886.445
13 mar 20202.297,002.421,002.231,002.273,002.273,001.791.890
12 mar 20202.187,002.322,002.163,002.195,002.195,001.872.429
11 mar 20202.401,002.449,002.351,002.354,002.354,001.476.216
10 mar 20202.464,002.536,002.399,002.399,002.399,001.241.088
09 mar 20202.441,002.517,002.419,002.439,002.439,001.161.254
06 mar 20202.623,002.642,002.527,002.567,002.567,00792.016
05 mar 20202.656,002.675,002.584,002.666,002.666,001.152.542
04 mar 20202.581,002.656,002.542,972.656,002.656,001.556.811
03 mar 20202.566,002.634,002.560,002.594,002.594,001.160.279
02 mar 20202.476,002.547,002.456,002.547,002.547,001.900.912
28 feb 20202.465,002.490,002.411,002.465,002.465,001.964.959
27 feb 20202.553,002.608,002.530,002.561,002.561,00959.869
26 feb 20202.574,002.594,002.528,002.589,002.589,00895.671
25 feb 20202.657,002.680,002.578,002.578,002.578,001.509.998
24 feb 20202.663,002.684,002.628,002.656,002.656,00767.193
21 feb 20202.689,002.715,002.681,002.694,002.694,00786.498
20 feb 20202.696,002.704,002.656,002.683,002.683,00579.955
19 feb 20202.656,002.716,002.646,002.696,002.696,00848.381
18 feb 20202.622,002.681,002.613,002.650,002.650,001.084.487
17 feb 20202.620,002.625,002.593,002.616,002.616,00275.956
14 feb 20202.599,002.609,002.571,002.609,002.609,00731.592
13 feb 20202.595,002.611,092.555,002.575,002.575,00574.549
12 feb 20202.611,002.642,002.561,482.591,002.591,00570.541
11 feb 20202.563,002.640,002.563,002.614,002.614,00540.083
10 feb 20202.571,002.573,002.546,002.560,002.560,00308.569
07 feb 20202.553,002.584,002.553,002.559,002.559,00553.355
06 feb 20202.584,002.598,002.570,002.572,002.572,00575.839
05 feb 20202.546,002.588,002.543,002.576,002.576,00737.682
04 feb 20202.604,002.616,002.563,002.565,002.565,00605.039
03 feb 20202.599,002.600,002.571,002.594,002.594,00700.523
31 gen 20202.618,002.618,002.568,002.579,002.579,00602.790
30 gen 20202.573,002.621,002.573,002.595,002.595,00622.637
29 gen 20202.601,002.601,002.574,002.589,002.589,00593.111
28 gen 20202.595,002.609,002.564,002.584,002.584,00734.141
27 gen 20202.598,002.625,002.579,002.581,002.581,00490.970
24 gen 20202.582,002.631,002.580,002.618,002.618,001.027.908
23 gen 20202.558,002.571,002.551,002.561,002.561,00568.687
22 gen 20202.565,002.575,002.551,002.564,002.564,00659.099
21 gen 20202.560,002.564,002.548,002.562,002.562,001.897.606
20 gen 20202.582,002.588,002.570,002.579,002.579,00539.960
17 gen 20202.550,002.588,002.550,002.583,002.583,001.010.358
16 gen 20202.575,002.575,002.552,002.564,002.564,00704.351
15 gen 20202.532,002.575,002.512,002.546,002.546,00801.199
14 gen 20202.500,002.535,002.500,002.521,002.521,00511.975
13 gen 20202.483,002.548,002.467,002.518,002.518,00938.152
10 gen 20202.480,002.505,002.459,002.459,002.459,00774.541
*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