Italia markets open in 7 hours 6 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0645 -0,0001 (-0,01%) Bitcoin EUR
59.679,91 +2.047,80 (+3,55%) CMC Crypto 200
1.311,75 +426,21 (+48,13%)
Seven Group Holdings Limited (SVW.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 38,49 | 38,88 | 38,04 | 38,53 | 38,53 | 385.832 |
| 17 apr 2024 | 38,50 | 38,90 | 38,27 | 38,60 | 38,60 | 806.702 |
| 16 apr 2024 | 38,83 | 39,09 | 38,13 | 38,69 | 38,69 | 366.164 |
| 15 apr 2024 | 39,44 | 39,81 | 38,99 | 39,36 | 39,36 | 589.704 |
| 12 apr 2024 | 39,70 | 40,52 | 39,63 | 40,07 | 40,07 | 566.584 |
| 11 apr 2024 | 39,33 | 40,09 | 39,13 | 40,03 | 40,03 | 821.497 |
| 10 apr 2024 | 39,97 | 40,80 | 39,97 | 40,14 | 40,14 | 1.001.600 |
| 09 apr 2024 | 40,13 | 40,18 | 39,01 | 39,50 | 39,50 | 369.130 |
| 08 apr 2024 | 39,30 | 39,97 | 39,01 | 39,80 | 39,80 | 431.265 |
| 05 apr 2024 | 39,54 | 39,72 | 38,93 | 39,40 | 39,40 | 604.212 |
| 04 apr 2024 | 39,75 | 40,16 | 39,44 | 39,58 | 39,58 | 386.476 |
| 03 apr 2024 | 40,40 | 40,57 | 39,49 | 39,62 | 39,62 | 818.190 |
| 02 apr 2024 | 41,39 | 41,50 | 40,40 | 40,63 | 40,63 | 623.569 |
| 28 mar 2024 | 41,00 | 41,00 | 40,31 | 40,77 | 40,77 | 617.444 |
| 27 mar 2024 | 39,69 | 40,58 | 39,63 | 40,58 | 40,58 | 665.181 |
| 26 mar 2024 | 40,96 | 40,96 | 39,50 | 39,62 | 39,62 | 640.195 |
| 25 mar 2024 | 41,27 | 41,84 | 41,22 | 41,31 | 41,31 | 574.431 |
| 22 mar 2024 | 41,59 | 41,59 | 40,84 | 40,86 | 40,86 | 345.643 |
| 21 mar 2024 | 41,65 | 41,65 | 40,74 | 41,08 | 41,08 | 802.939 |
| 20 mar 2024 | 41,90 | 41,95 | 41,02 | 41,08 | 41,08 | 440.727 |
| 19 mar 2024 | 41,02 | 41,79 | 40,43 | 41,59 | 41,59 | 638.229 |
| 18 mar 2024 | 40,61 | 41,20 | 40,50 | 40,93 | 40,93 | 457.804 |
| 15 mar 2024 | 40,90 | 41,42 | 40,55 | 40,61 | 40,61 | 1.442.157 |
| 14 mar 2024 | 40,84 | 41,65 | 40,39 | 41,33 | 41,33 | 671.780 |
| 13 mar 2024 | 40,15 | 41,05 | 39,76 | 40,72 | 40,72 | 928.698 |
| 12 mar 2024 | 40,35 | 40,68 | 40,10 | 40,63 | 40,63 | 603.301 |
| 11 mar 2024 | 40,74 | 41,57 | 40,24 | 40,49 | 40,49 | 451.127 |
| 11 mar 2024 | 0.23 Dividendo | |||||
| 08 mar 2024 | 42,10 | 42,28 | 41,33 | 41,67 | 41,44 | 811.965 |
| 07 mar 2024 | 40,88 | 41,70 | 40,53 | 41,70 | 41,47 | 1.228.358 |
| 06 mar 2024 | 41,75 | 41,75 | 39,65 | 40,41 | 40,19 | 1.399.982 |
| 05 mar 2024 | 39,89 | 41,40 | 39,34 | 41,40 | 41,17 | 1.387.835 |
| 04 mar 2024 | 40,00 | 40,00 | 39,13 | 39,72 | 39,50 | 821.250 |
| 01 mar 2024 | 38,51 | 39,50 | 38,21 | 39,50 | 39,28 | 844.887 |
| 29 feb 2024 | 38,37 | 39,10 | 38,00 | 38,51 | 38,30 | 16.459.677 |
| 28 feb 2024 | 39,10 | 39,24 | 37,95 | 38,03 | 37,82 | 1.036.657 |
| 27 feb 2024 | 38,48 | 39,18 | 38,16 | 38,93 | 38,72 | 743.047 |
| 26 feb 2024 | 39,15 | 39,15 | 37,73 | 38,21 | 38,00 | 1.234.422 |
| 23 feb 2024 | 38,77 | 39,31 | 38,30 | 38,38 | 38,17 | 673.885 |
| 22 feb 2024 | 39,73 | 39,89 | 38,58 | 38,58 | 38,37 | 1.110.665 |
| 21 feb 2024 | 40,76 | 40,76 | 39,30 | 39,51 | 39,29 | 970.950 |
| 20 feb 2024 | 40,65 | 41,48 | 39,99 | 40,52 | 40,30 | 826.488 |
| 19 feb 2024 | 40,00 | 40,74 | 39,63 | 40,65 | 40,43 | 1.895.762 |
| 16 feb 2024 | 40,69 | 41,26 | 40,36 | 40,77 | 40,54 | 1.325.837 |
| 15 feb 2024 | 40,00 | 40,74 | 39,50 | 40,62 | 40,40 | 1.848.314 |
| 14 feb 2024 | 37,71 | 39,18 | 37,33 | 38,91 | 38,70 | 1.681.978 |
| 13 feb 2024 | 36,51 | 37,23 | 36,34 | 36,35 | 36,15 | 656.801 |
| 12 feb 2024 | 37,15 | 37,52 | 36,80 | 37,07 | 36,87 | 669.438 |
| 09 feb 2024 | 36,38 | 37,28 | 36,26 | 37,08 | 36,88 | 727.091 |
| 08 feb 2024 | 35,91 | 36,16 | 35,52 | 35,71 | 35,51 | 496.127 |
| 07 feb 2024 | 35,24 | 35,58 | 35,00 | 35,32 | 35,13 | 740.506 |
| 06 feb 2024 | 34,79 | 35,11 | 34,45 | 35,11 | 34,92 | 1.118.727 |
| 05 feb 2024 | 35,39 | 35,52 | 34,88 | 34,97 | 34,78 | 423.934 |
| 02 feb 2024 | 36,01 | 36,12 | 35,55 | 35,66 | 35,46 | 663.562 |
| 01 feb 2024 | 35,74 | 35,84 | 35,26 | 35,47 | 35,27 | 599.877 |
| 31 gen 2024 | 36,27 | 36,31 | 35,87 | 36,11 | 35,91 | 553.887 |
| 30 gen 2024 | 36,63 | 36,70 | 35,97 | 36,11 | 35,91 | 481.237 |
| 29 gen 2024 | 35,40 | 35,98 | 35,40 | 35,98 | 35,78 | 583.861 |
| 25 gen 2024 | 35,58 | 35,65 | 34,94 | 35,38 | 35,18 | 412.586 |
| 24 gen 2024 | 35,60 | 35,60 | 34,91 | 35,00 | 34,81 | 450.753 |
| 23 gen 2024 | 34,89 | 35,81 | 34,76 | 35,75 | 35,55 | 771.213 |
| 22 gen 2024 | 34,42 | 34,85 | 34,19 | 34,85 | 34,66 | 917.755 |
| 19 gen 2024 | 34,11 | 34,50 | 33,61 | 34,32 | 34,13 | 831.543 |
| 18 gen 2024 | 33,73 | 34,22 | 33,59 | 33,69 | 33,50 | 1.136.783 |
| 17 gen 2024 | 35,00 | 35,11 | 33,78 | 33,81 | 33,62 | 1.151.772 |
| 16 gen 2024 | 36,73 | 36,77 | 35,11 | 35,43 | 35,23 | 715.723 |
| 15 gen 2024 | 36,89 | 37,32 | 36,74 | 37,27 | 37,06 | 73.194 |
| 12 gen 2024 | 36,47 | 36,98 | 36,40 | 36,86 | 36,66 | 512.114 |
| 11 gen 2024 | 36,81 | 37,13 | 36,75 | 36,77 | 36,57 | 555.707 |
| 10 gen 2024 | 36,89 | 37,04 | 36,51 | 36,51 | 36,31 | 422.307 |
| 09 gen 2024 | 36,48 | 36,89 | 36,47 | 36,89 | 36,69 | 622.295 |
| 08 gen 2024 | 35,78 | 36,40 | 35,70 | 36,23 | 36,03 | 706.235 |
| 05 gen 2024 | 36,27 | 36,70 | 35,89 | 36,09 | 35,89 | 1.120.306 |
| 04 gen 2024 | 36,67 | 36,95 | 36,37 | 36,80 | 36,60 | 512.729 |
| 03 gen 2024 | 36,50 | 36,87 | 36,50 | 36,61 | 36,41 | 459.934 |
| 02 gen 2024 | 37,30 | 37,48 | 37,02 | 37,18 | 36,97 | 522.659 |
| 29 dic 2023 | 36,81 | 36,99 | 36,14 | 36,90 | 36,70 | 317.466 |
| 28 dic 2023 | 36,50 | 36,82 | 36,14 | 36,78 | 36,58 | 371.104 |
| 27 dic 2023 | 36,29 | 36,38 | 35,75 | 36,14 | 35,94 | 275.299 |
| 22 dic 2023 | 35,18 | 35,83 | 35,12 | 35,74 | 35,54 | 372.868 |
| 21 dic 2023 | 35,33 | 35,77 | 35,16 | 35,16 | 34,97 | 902.946 |
| 20 dic 2023 | 35,31 | 35,58 | 35,10 | 35,27 | 35,08 | 556.858 |
| 19 dic 2023 | 34,78 | 35,38 | 34,64 | 35,07 | 34,88 | 624.439 |
| 18 dic 2023 | 34,50 | 34,88 | 34,34 | 34,63 | 34,44 | 473.386 |
| 15 dic 2023 | 35,74 | 35,80 | 34,49 | 34,59 | 34,40 | 1.659.392 |
| 14 dic 2023 | 34,49 | 35,33 | 34,35 | 35,33 | 35,13 | 954.578 |
| 13 dic 2023 | 34,09 | 34,32 | 33,84 | 34,23 | 34,04 | 1.065.633 |
| 12 dic 2023 | 33,61 | 34,06 | 33,48 | 34,06 | 33,87 | 845.543 |
| 11 dic 2023 | 33,00 | 33,53 | 32,78 | 33,48 | 33,30 | 506.125 |
| 08 dic 2023 | 32,57 | 33,09 | 32,46 | 33,09 | 32,91 | 403.903 |
| 07 dic 2023 | 32,65 | 32,85 | 32,38 | 32,85 | 32,67 | 1.127.987 |
| 06 dic 2023 | 32,40 | 32,68 | 32,21 | 32,65 | 32,47 | 905.410 |
| 05 dic 2023 | 32,44 | 32,72 | 32,25 | 32,25 | 32,07 | 1.019.481 |
| 04 dic 2023 | 32,79 | 32,91 | 32,38 | 32,42 | 32,24 | 630.498 |
| 01 dic 2023 | 32,20 | 32,54 | 32,03 | 32,45 | 32,27 | 756.459 |
| 30 nov 2023 | 32,41 | 32,42 | 32,02 | 32,14 | 31,96 | 1.052.971 |
| 29 nov 2023 | 32,28 | 32,42 | 31,92 | 31,94 | 31,76 | 654.163 |
| 28 nov 2023 | 32,36 | 32,63 | 32,22 | 32,22 | 32,04 | 561.752 |
| 27 nov 2023 | 32,08 | 32,31 | 31,96 | 32,22 | 32,04 | 538.229 |
| 24 nov 2023 | 31,98 | 32,14 | 31,82 | 31,94 | 31,76 | 372.465 |
| *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.