(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 1.094,25 | 1.124,25 | 1.076,25 | 1.087,50 | 1.155.700 | | 2003-12-04 | 00:00:00 | 1.089,00 | 1.097,25 | 1.079,25 | 1.089,00 | 993.900 | | 2003-12-05 | 00:00:00 | 1.090,50 | 1.090,50 | 1.068,75 | 1.087,50 | 786.600 | | 2003-12-08 | 00:00:00 | 1.093,50 | 1.107,75 | 1.079,25 | 1.084,50 | 614.900 | | 2003-12-09 | 00:00:00 | 1.101,75 | 1.124,25 | 1.087,50 | 1.096,50 | 912.500 | | 2003-12-10 | 00:00:00 | 1.096,50 | 1.110,75 | 1.087,50 | 1.107,00 | 880.500 | | 2003-12-11 | 00:00:00 | 1.109,25 | 1.120,50 | 1.098,75 | 1.119,00 | 1.221.200 | | 2003-12-12 | 00:00:00 | 1.118,25 | 1.142,25 | 1.118,25 | 1.139,25 | 1.045.200 | | 2003-12-15 | 00:00:00 | 1.154,25 | 1.153,50 | 1.131,75 | 1.141,50 | 790.300 | | 2003-12-16 | 00:00:00 | 1.143,00 | 1.149,00 | 1.119,75 | 1.129,50 | 1.535.800 | | 2003-12-17 | 00:00:00 | 1.116,75 | 1.140,00 | 1.101,75 | 1.116,75 | 763.700 | | 2003-12-18 | 00:00:00 | 1.113,75 | 1.131,00 | 1.104,00 | 1.110,00 | 707.300 | | 2003-12-19 | 00:00:00 | 1.117,50 | 1.134,75 | 1.107,75 | 1.124,25 | 1.034.200 | | 2003-12-22 | 00:00:00 | 1.113,75 | 1.140,00 | 1.105,50 | 1.107,75 | 498.900 | | 2003-12-23 | 00:00:00 | 1.107,75 | 1.131,75 | 1.105,50 | 1.125,00 | 354.900 | | 2003-12-24 | 00:00:00 | 1.126,50 | 1.134,75 | 1.117,50 | 1.118,25 | 131.600 | | 2003-12-25 | 00:00:00 | 1.118,25 | 1.118,25 | 1.118,25 | 1.118,25 | 0 | | 2003-12-26 | 00:00:00 | 1.118,25 | 1.118,25 | 1.118,25 | 1.118,25 | 0 | | 2003-12-29 | 00:00:00 | 1.116,00 | 1.125,00 | 1.107,75 | 1.120,50 | 147.800 | | 2003-12-30 | 00:00:00 | 1.117,50 | 1.129,50 | 1.117,50 | 1.124,25 | 288.400 | | 2003-12-31 | 00:00:00 | 1.131,00 | 1.133,25 | 1.119,00 | 1.123,50 | 78.200 | | 2004-01-01 | 00:00:00 | 1.123,50 | 1.123,50 | 1.123,50 | 1.123,50 | 0 | | 2004-01-02 | 00:00:00 | 1.177,50 | 1.177,50 | 1.124,25 | 1.143,75 | 399.800 | | 2004-01-05 | 00:00:00 | 1.137,00 | 1.141,50 | 1.119,00 | 1.122,00 | 552.600 | | 2004-01-06 | 00:00:00 | 1.134,75 | 1.134,75 | 1.101,00 | 1.107,75 | 1.091.500 | | 2004-01-07 | 00:00:00 | 1.107,75 | 1.109,25 | 1.097,25 | 1.103,25 | 468.600 | | 2004-01-08 | 00:00:00 | 1.104,00 | 1.108,50 | 1.077,75 | 1.086,00 | 1.488.900 | | 2004-01-09 | 00:00:00 | 1.088,25 | 1.092,00 | 1.081,50 | 1.085,25 | 1.070.200 | | 2004-01-12 | 00:00:00 | 1.082,25 | 1.088,25 | 1.079,25 | 1.082,25 | 556.700 | | 2004-01-13 | 00:00:00 | 1.086,00 | 1.086,00 | 1.069,50 | 1.077,00 | 538.100 | | 2004-01-14 | 00:00:00 | 1.071,00 | 1.077,75 | 1.057,50 | 1.074,75 | 530.100 | | 2004-01-15 | 00:00:00 | 1.078,50 | 1.078,50 | 1.062,75 | 1.065,00 | 542.900 | | 2004-01-16 | 00:00:00 | 1.067,25 | 1.070,25 | 1.056,75 | 1.061,25 | 710.900 | | 2004-01-19 | 00:00:00 | 1.063,50 | 1.074,00 | 1.053,00 | 1.071,75 | 376.700 | | 2004-01-20 | 00:00:00 | 1.060,50 | 1.080,75 | 1.058,25 | 1.076,25 | 502.200 | | 2004-01-21 | 00:00:00 | 1.077,00 | 1.087,50 | 1.077,00 | 1.085,25 | 847.000 | | 2004-01-22 | 00:00:00 | 1.087,50 | 1.087,50 | 1.073,25 | 1.073,25 | 700.700 | | 2004-01-23 | 00:00:00 | 1.071,00 | 1.078,50 | 1.057,50 | 1.061,25 | 994.300 | | 2004-01-26 | 00:00:00 | 1.071,00 | 1.072,50 | 1.050,75 | 1.054,50 | 706.900 | | 2004-01-27 | 00:00:00 | 1.051,50 | 1.057,50 | 1.047,00 | 1.050,00 | 676.600 | | 2004-01-28 | 00:00:00 | 1.050,75 | 1.074,00 | 1.044,00 | 1.071,00 | 1.074.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
