(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 1.017,00 | 1.022,25 | 1.008,75 | 1.018,50 | 434.500 | | 2003-10-09 | 00:00:00 | 1.026,75 | 1.026,75 | 1.008,00 | 1.014,00 | 824.500 | | 2003-10-10 | 00:00:00 | 1.018,50 | 1.018,50 | 1.005,00 | 1.011,75 | 789.600 | | 2003-10-13 | 00:00:00 | 1.012,50 | 1.017,00 | 1.010,25 | 1.014,75 | 369.000 | | 2003-10-14 | 00:00:00 | 1.024,50 | 1.024,50 | 1.011,00 | 1.013,25 | 474.200 | | 2003-10-15 | 00:00:00 | 1.017,00 | 1.018,50 | 1.009,50 | 1.014,75 | 630.000 | | 2003-10-16 | 00:00:00 | 1.008,00 | 1.035,00 | 1.008,00 | 1.024,50 | 1.122.100 | | 2003-10-17 | 00:00:00 | 1.015,50 | 1.038,75 | 1.015,50 | 1.034,25 | 783.700 | | 2003-10-20 | 00:00:00 | 1.029,00 | 1.041,75 | 1.026,00 | 1.029,00 | 664.000 | | 2003-10-21 | 00:00:00 | 1.035,00 | 1.038,75 | 1.026,00 | 1.032,75 | 1.232.100 | | 2003-10-22 | 00:00:00 | 1.023,75 | 1.041,00 | 1.023,75 | 1.032,00 | 744.600 | | 2003-10-23 | 00:00:00 | 1.020,00 | 1.056,75 | 1.020,00 | 1.050,00 | 1.598.900 | | 2003-10-24 | 00:00:00 | 1.047,00 | 1.054,50 | 1.041,00 | 1.047,75 | 837.100 | | 2003-10-27 | 00:00:00 | 1.050,75 | 1.051,50 | 1.041,00 | 1.045,50 | 477.500 | | 2003-10-28 | 00:00:00 | 1.044,00 | 1.058,25 | 1.027,50 | 1.049,25 | 417.500 | | 2003-10-29 | 00:00:00 | 1.046,25 | 1.053,75 | 1.035,00 | 1.046,25 | 774.500 | | 2003-10-30 | 00:00:00 | 1.042,50 | 1.062,00 | 1.036,50 | 1.053,75 | 767.700 | | 2003-10-31 | 00:00:00 | 1.054,50 | 1.077,00 | 1.053,00 | 1.062,00 | 561.500 | | 2003-11-03 | 00:00:00 | 1.062,00 | 1.072,50 | 1.055,25 | 1.070,25 | 461.300 | | 2003-11-04 | 00:00:00 | 1.062,00 | 1.077,00 | 1.057,50 | 1.072,50 | 986.900 | | 2003-11-05 | 00:00:00 | 1.066,50 | 1.089,00 | 1.066,50 | 1.076,25 | 945.100 | | 2003-11-06 | 00:00:00 | 1.077,00 | 1.080,00 | 1.068,00 | 1.074,00 | 645.000 | | 2003-11-07 | 00:00:00 | 1.068,75 | 1.077,00 | 1.063,50 | 1.073,25 | 1.210.900 | | 2003-11-10 | 00:00:00 | 1.068,00 | 1.083,00 | 1.067,25 | 1.069,50 | 924.400 | | 2003-11-11 | 00:00:00 | 1.065,75 | 1.072,50 | 1.058,25 | 1.066,50 | 816.100 | | 2003-11-12 | 00:00:00 | 1.062,00 | 1.080,00 | 1.057,50 | 1.077,00 | 672.400 | | 2003-11-13 | 00:00:00 | 1.070,25 | 1.077,00 | 1.056,00 | 1.063,50 | 763.400 | | 2003-11-14 | 00:00:00 | 1.062,00 | 1.077,75 | 1.062,00 | 1.070,25 | 942.900 | | 2003-11-17 | 00:00:00 | 1.062,00 | 1.074,75 | 1.062,00 | 1.072,50 | 1.082.900 | | 2003-11-18 | 00:00:00 | 1.078,50 | 1.079,25 | 1.066,50 | 1.072,50 | 722.100 | | 2003-11-19 | 00:00:00 | 1.070,25 | 1.086,00 | 1.068,75 | 1.082,25 | 1.565.500 | | 2003-11-20 | 00:00:00 | 1.083,75 | 1.091,25 | 1.069,50 | 1.089,00 | 1.234.700 | | 2003-11-21 | 00:00:00 | 1.091,25 | 1.091,25 | 1.071,75 | 1.081,50 | 985.700 | | 2003-11-24 | 00:00:00 | 1.069,50 | 1.081,50 | 1.069,50 | 1.078,50 | 796.700 | | 2003-11-25 | 00:00:00 | 1.078,50 | 1.082,25 | 1.066,50 | 1.073,25 | 1.419.500 | | 2003-11-26 | 00:00:00 | 1.065,00 | 1.079,25 | 1.041,00 | 1.071,00 | 1.120.600 | | 2003-11-27 | 00:00:00 | 1.071,00 | 1.089,00 | 1.057,50 | 1.085,25 | 678.200 | | 2003-11-28 | 00:00:00 | 1.084,50 | 1.093,50 | 1.077,75 | 1.083,75 | 794.700 | | 2003-12-01 | 00:00:00 | 1.086,00 | 1.099,50 | 1.067,25 | 1.094,25 | 577.700 | | 2003-12-02 | 00:00:00 | 1.083,00 | 1.101,00 | 1.083,00 | 1.096,50 | 875.200 | | 2003-12-03 | 00:00:00 | 1.094,25 | 1.124,25 | 1.076,25 | 1.087,50 | 1.155.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
