(Login BolsaPT & Canal Forex) |
|
 SEVERN TRENT - [Ticker: SVT.L] |     | | Última Trade | 2.072,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:14:00 | Price-Target 1 Ano | 0,000 | | Variação | -39,000 (-1.85%) | Capitalização Bolsista | 0 | | Bid / Ask | 2.060,000 x 10.000 - 2.130,000 x 106.900 | EPS | 0,00 | | Abertura | 2.111,000 | PER | 0,00% | | Máximo | 2.126,000 | Pagamento Dividendo | | | Mínimo | 2.070,000 | Data Ex-Dividendo | | | Fecho Anterior | 2.111,000 | Yield | | | Volume | 1.165.185 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SVT.L de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 1.041,00 | 1.041,00 | 1.041,00 | 1.041,00 | 0 | | 2003-01-02 | 00:00:00 | 1.025,25 | 1.049,25 | 1.020,00 | 1.032,00 | 356.700 | | 2003-01-03 | 00:00:00 | 1.032,00 | 1.032,00 | 1.016,25 | 1.017,00 | 444.800 | | 2003-01-06 | 00:00:00 | 1.017,00 | 1.022,25 | 1.008,00 | 1.019,25 | 863.800 | | 2003-01-07 | 00:00:00 | 1.020,00 | 1.020,00 | 991,50 | 1.014,75 | 816.500 | | 2003-01-08 | 00:00:00 | 1.014,75 | 1.016,25 | 1.003,50 | 1.011,75 | 1.245.000 | | 2003-01-09 | 00:00:00 | 1.005,00 | 1.031,25 | 1.005,00 | 1.024,50 | 759.900 | | 2003-01-10 | 00:00:00 | 1.014,00 | 1.040,25 | 1.013,25 | 1.032,75 | 537.000 | | 2003-01-13 | 00:00:00 | 1.027,14 | 1.040,25 | 1.005,00 | 1.024,50 | 610.700 | | 2003-01-14 | 00:00:00 | 1.033,50 | 1.039,50 | 1.020,75 | 1.037,25 | 733.900 | | 2003-01-15 | 00:00:00 | 1.029,15 | 1.074,00 | 1.036,50 | 1.072,50 | 1.557.000 | | 2003-01-16 | 00:00:00 | 1.065,00 | 1.077,75 | 1.057,50 | 1.077,00 | 1.430.000 | | 2003-01-17 | 00:00:00 | 1.077,00 | 1.079,25 | 1.064,25 | 1.074,75 | 594.300 | | 2003-01-20 | 00:00:00 | 1.064,25 | 1.081,50 | 1.057,50 | 1.066,50 | 502.200 | | 2003-01-21 | 00:00:00 | 1.077,00 | 1.083,00 | 1.050,75 | 1.056,00 | 582.400 | | 2003-01-22 | 00:00:00 | 1.050,00 | 1.066,50 | 1.045,50 | 1.051,50 | 937.600 | | 2003-01-23 | 00:00:00 | 1.062,00 | 1.062,00 | 1.032,00 | 1.032,00 | 1.038.200 | | 2003-01-24 | 00:00:00 | 1.042,50 | 1.054,50 | 1.026,75 | 1.035,00 | 719.800 | | 2003-01-27 | 00:00:00 | 1.038,00 | 1.038,00 | 1.007,25 | 1.007,25 | 869.600 | | 2003-01-28 | 00:00:00 | 1.029,00 | 1.029,00 | 1.001,25 | 1.005,75 | 954.700 | | 2003-01-29 | 00:00:00 | 1.005,75 | 1.018,50 | 960,00 | 968,25 | 1.287.100 | | 2003-01-30 | 00:00:00 | 975,00 | 1.040,25 | 947,25 | 1.012,50 | 903.700 | | 2003-01-31 | 00:00:00 | 1.004,25 | 1.042,50 | 990,00 | 1.032,00 | 1.601.200 | | 2003-02-03 | 00:00:00 | 1.045,50 | 1.065,00 | 1.021,50 | 1.044,75 | 1.017.000 | | 2003-02-04 | 00:00:00 | 1.018,50 | 1.044,00 | 1.018,50 | 1.029,00 | 1.042.900 | | 2003-02-05 | 00:00:00 | 1.020,75 | 1.056,75 | 999,00 | 1.047,00 | 919.400 | | 2003-02-06 | 00:00:00 | 1.035,00 | 1.053,00 | 1.024,50 | 1.041,75 | 450.000 | | 2003-02-07 | 00:00:00 | 1.029,00 | 1.041,75 | 1.029,00 | 1.035,00 | 613.400 | | 2003-02-10 | 00:00:00 | 1.050,00 | 1.080,00 | 1.027,50 | 1.068,00 | 1.415.200 | | 2003-02-11 | 00:00:00 | 1.053,75 | 1.089,00 | 1.035,00 | 1.081,50 | 1.177.800 | | 2003-02-12 | 00:00:00 | 1.076,25 | 1.084,50 | 1.063,50 | 1.071,00 | 535.100 | | 2003-02-13 | 00:00:00 | 1.057,50 | 1.079,25 | 1.047,75 | 1.074,00 | 579.900 | | 2003-02-14 | 00:00:00 | 1.076,25 | 1.109,25 | 1.073,25 | 1.081,50 | 534.800 | | 2003-02-17 | 00:00:00 | 1.095,00 | 1.107,00 | 1.079,25 | 1.098,75 | 574.800 | | 2003-02-18 | 00:00:00 | 1.095,00 | 1.110,00 | 1.080,00 | 1.101,00 | 436.400 | | 2003-02-19 | 00:00:00 | 1.096,50 | 1.096,50 | 1.084,50 | 1.085,25 | 749.000 | | 2003-02-20 | 00:00:00 | 1.080,00 | 1.094,25 | 1.067,25 | 1.079,25 | 938.000 | | 2003-02-21 | 00:00:00 | 1.075,50 | 1.095,00 | 1.065,75 | 1.085,25 | 1.324.300 | | 2003-02-24 | 00:00:00 | 1.086,00 | 1.110,00 | 1.078,50 | 1.104,75 | 666.500 | | 2003-02-25 | 00:00:00 | 1.101,75 | 1.101,75 | 1.073,25 | 1.086,00 | 800.500 | | 2003-02-26 | 00:00:00 | 1.098,00 | 1.098,00 | 1.047,00 | 1.047,00 | 746.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
