(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 1.065,00 | 1.065,75 | 1.047,75 | 1.059,00 | 1.410.100 | | 2003-06-19 | 00:00:00 | 1.057,50 | 1.059,00 | 1.018,50 | 1.044,75 | 776.400 | | 2003-06-20 | 00:00:00 | 1.042,50 | 1.058,25 | 1.023,00 | 1.053,00 | 867.000 | | 2003-06-23 | 00:00:00 | 1.063,50 | 1.063,50 | 1.031,25 | 1.043,25 | 452.100 | | 2003-06-24 | 00:00:00 | 1.043,25 | 1.045,50 | 1.020,75 | 1.033,50 | 1.250.700 | | 2003-06-25 | 00:00:00 | 1.041,00 | 1.041,00 | 1.013,25 | 1.019,25 | 1.017.700 | | 2003-06-26 | 00:00:00 | 1.032,75 | 1.035,75 | 1.008,00 | 1.032,75 | 874.300 | | 2003-06-27 | 00:00:00 | 1.039,50 | 1.039,50 | 1.025,25 | 1.028,25 | 321.300 | | 2003-06-30 | 00:00:00 | 1.024,50 | 1.059,00 | 1.013,25 | 1.026,00 | 767.000 | | 2003-07-01 | 00:00:00 | 1.035,00 | 1.042,50 | 1.014,75 | 1.020,00 | 614.700 | | 2003-07-02 | 00:00:00 | 1.035,00 | 1.037,25 | 1.009,50 | 1.015,50 | 418.900 | | 2003-07-03 | 00:00:00 | 1.037,25 | 1.037,25 | 1.005,00 | 1.015,50 | 794.800 | | 2003-07-04 | 00:00:00 | 1.012,50 | 1.016,25 | 991,50 | 1.014,00 | 388.900 | | 2003-07-07 | 00:00:00 | 1.014,00 | 1.039,50 | 1.014,00 | 1.026,00 | 634.900 | | 2003-07-08 | 00:00:00 | 1.024,50 | 1.041,75 | 1.021,50 | 1.027,50 | 995.700 | | 2003-07-09 | 00:00:00 | 1.029,00 | 1.029,00 | 1.003,50 | 1.012,50 | 1.145.000 | | 2003-07-10 | 00:00:00 | 1.014,75 | 1.047,00 | 1.014,00 | 1.038,75 | 1.366.700 | | 2003-07-11 | 00:00:00 | 1.041,00 | 1.044,75 | 1.035,00 | 1.041,75 | 850.900 | | 2003-07-14 | 00:00:00 | 1.047,00 | 1.056,75 | 1.041,00 | 1.054,50 | 787.300 | | 2003-07-15 | 00:00:00 | 1.053,75 | 1.053,75 | 1.038,00 | 1.041,00 | 425.200 | | 2003-07-16 | 00:00:00 | 1.044,00 | 1.047,00 | 1.021,50 | 1.030,50 | 1.055.500 | | 2003-07-17 | 00:00:00 | 1.032,00 | 1.040,25 | 1.022,25 | 1.026,00 | 732.300 | | 2003-07-18 | 00:00:00 | 1.030,50 | 1.035,00 | 1.020,75 | 1.027,50 | 658.200 | | 2003-07-21 | 00:00:00 | 1.025,25 | 1.031,25 | 1.014,75 | 1.020,75 | 743.900 | | 2003-07-22 | 00:00:00 | 1.022,25 | 1.047,75 | 1.015,50 | 1.033,50 | 768.100 | | 2003-07-23 | 00:00:00 | 1.032,00 | 1.041,00 | 1.023,75 | 1.035,75 | 885.700 | | 2003-07-24 | 00:00:00 | 1.043,25 | 1.047,75 | 1.035,00 | 1.040,25 | 582.900 | | 2003-07-25 | 00:00:00 | 1.038,75 | 1.044,75 | 1.015,50 | 1.028,25 | 560.600 | | 2003-07-28 | 00:00:00 | 1.023,00 | 1.023,00 | 986,25 | 1.002,00 | 1.127.900 | | 2003-07-29 | 00:00:00 | 990,00 | 1.020,00 | 990,00 | 1.017,00 | 839.800 | | 2003-07-30 | 00:00:00 | 1.016,25 | 1.031,25 | 1.016,25 | 1.020,00 | 612.800 | | 2003-07-31 | 00:00:00 | 1.024,50 | 1.024,50 | 998,25 | 1.008,75 | 551.000 | | 2003-08-01 | 00:00:00 | 1.011,75 | 1.043,25 | 999,00 | 1.000,50 | 695.200 | | 2003-08-04 | 00:00:00 | 1.000,50 | 1.011,00 | 985,50 | 993,75 | 322.500 | | 2003-08-05 | 00:00:00 | 993,75 | 1.005,00 | 987,00 | 993,75 | 619.400 | | 2003-08-06 | 00:00:00 | 1.005,00 | 1.005,00 | 973,50 | 981,75 | 1.012.200 | | 2003-08-07 | 00:00:00 | 952,50 | 997,50 | 952,50 | 990,00 | 761.400 | | 2003-08-08 | 00:00:00 | 997,50 | 1.009,50 | 990,00 | 997,50 | 857.000 | | 2003-08-11 | 00:00:00 | 1.002,00 | 1.003,50 | 983,25 | 996,75 | 628.900 | | 2003-08-12 | 00:00:00 | 1.000,50 | 1.012,50 | 994,50 | 999,75 | 818.400 | | 2003-08-13 | 00:00:00 | 990,00 | 1.011,75 | 985,50 | 990,75 | 1.132.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
