Italia markets closed
Dow Jones
38.131,01 +227,72 (+0,60%) Nasdaq
15.780,37 +174,89 (+1,12%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.192,61 +2.001,64 (+3,76%) CMC Crypto 200
1.272,53 +1,78 (+0,14%)
Severn Trent PLC (SVTRF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 30 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 29 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 26 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 25 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 24 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 800 |
| 23 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 22 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 19 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 1.200 |
| 18 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 1.700 |
| 17 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 16 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 15 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 12 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 11 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 10 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 09 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 08 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 500 |
| 05 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 04 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 03 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 02 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 01 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 28 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 27 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 26 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 25 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 22 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 700 |
| 21 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 20 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 800 |
| 19 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 18 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 15 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 14 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 13 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 12 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 11 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 08 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 07 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 06 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 05 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 04 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 01 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 29 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 28 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 27 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 1.900 |
| 26 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | 800 |
| 23 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | 700 |
| 22 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | 1.500 |
| 21 feb 2024 | 32,59 | 32,59 | 32,33 | 32,33 | 32,33 | 2.100 |
| 20 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 16 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 1.800 |
| 15 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 14 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 13 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 200 |
| 12 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 09 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 08 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 07 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 06 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 05 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 02 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 01 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | 800 |
| 31 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 30 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 29 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 26 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 25 gen 2024 | 31,47 | 31,50 | 31,47 | 31,50 | 31,50 | 700 |
| 24 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 23 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 22 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 19 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 18 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 17 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 16 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 12 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 11 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 10 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | 4.600 |
| 09 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 08 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 05 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 04 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 03 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 02 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 29 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 28 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 27 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 26 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 22 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 21 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 20 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 19 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 18 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 15 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | 200 |
| 14 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 13 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 12 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 11 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 08 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 07 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.