Mercado abrirá em 6 h 5 min

Severn Trent PLC (SVT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.442,00-6,00 (-0,25%)
No fechamento: 05:16PM BST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 20242.445,002.465,002.415,002.442,002.442,00467.154
24 de abr. de 20242.475,002.475,742.447,002.448,002.448,00635.069
23 de abr. de 20242.500,002.502,002.456,002.475,002.475,00472.736
22 de abr. de 20242.473,002.505,232.463,002.486,002.486,001.256.924
19 de abr. de 20242.424,002.454,002.412,002.454,002.454,001.835.573
18 de abr. de 20242.385,002.425,002.374,152.419,002.419,001.167.883
17 de abr. de 20242.348,002.391,002.323,002.368,002.368,00726.615
16 de abr. de 20242.362,002.420,002.345,752.353,002.353,001.141.408
15 de abr. de 20242.393,002.400,002.367,002.380,002.380,00492.403
12 de abr. de 20242.360,002.416,232.357,002.396,002.396,00669.958
11 de abr. de 20242.348,002.384,002.344,012.350,002.350,00672.290
10 de abr. de 20242.390,002.410,002.346,002.361,002.361,00620.200
09 de abr. de 20242.379,002.399,002.363,002.382,002.382,00512.647
08 de abr. de 20242.422,002.428,002.371,002.382,002.382,00874.972
05 de abr. de 20242.468,002.476,002.424,002.428,002.428,00812.079
04 de abr. de 20242.475,002.498,002.472,002.486,002.486,001.847.244
03 de abr. de 20242.481,002.498,002.459,002.479,002.479,00782.498
02 de abr. de 20242.466,002.500,002.452,002.489,002.489,001.033.361
28 de mar. de 20242.535,002.550,002.470,002.470,002.470,00817.379
27 de mar. de 20242.529,002.540,002.486,002.540,002.540,00744.836
26 de mar. de 20242.529,002.561,002.526,002.526,002.526,00485.765
25 de mar. de 20242.563,002.572,002.550,002.550,002.550,00528.330
22 de mar. de 20242.565,002.590,002.561,002.568,002.568,00732.118
21 de mar. de 20242.571,002.593,002.544,002.553,002.553,00756.680
20 de mar. de 20242.526,002.564,002.517,002.561,002.561,00663.167
19 de mar. de 20242.505,002.528,002.484,002.524,002.524,001.019.742
18 de mar. de 20242.568,002.572,002.493,002.513,002.513,00414.619
15 de mar. de 20242.563,002.601,002.563,002.575,002.575,001.481.387
14 de mar. de 20242.576,002.593,002.567,002.577,002.577,00464.651
13 de mar. de 20242.555,002.590,002.555,002.574,002.574,001.530.291
12 de mar. de 20242.623,002.626,002.551,002.551,002.551,001.319.104
11 de mar. de 20242.595,002.613,002.581,002.611,002.611,00661.440
08 de mar. de 20242.582,002.601,002.555,002.601,002.601,00545.946
07 de mar. de 20242.538,002.615,002.533,002.582,002.582,00770.448
06 de mar. de 20242.519,002.568,002.502,002.542,002.542,00628.580
05 de mar. de 20242.493,002.528,002.493,002.525,002.525,00914.771
04 de mar. de 20242.511,002.528,002.474,002.498,002.498,00443.190
01 de mar. de 20242.509,002.527,002.488,002.509,002.509,00750.454
29 de fev. de 20242.513,002.554,002.500,002.500,002.500,002.246.273
28 de fev. de 20242.510,002.519,002.463,032.496,002.496,00458.099
27 de fev. de 20242.477,002.509,002.471,002.501,002.501,002.721.214
26 de fev. de 20242.528,002.539,002.471,002.478,002.478,00758.792
23 de fev. de 20242.538,002.554,002.521,002.529,002.529,00675.119
22 de fev. de 20242.582,002.588,002.528,002.539,002.539,001.772.421
21 de fev. de 20242.579,002.598,002.557,002.573,002.573,00901.887
20 de fev. de 20242.542,002.589,002.529,002.589,002.589,002.700.630
19 de fev. de 20242.554,002.571,002.536,002.543,002.543,00459.352
16 de fev. de 20242.539,002.562,002.526,002.554,002.554,00445.744
15 de fev. de 20242.509,002.564,002.491,002.543,002.543,00584.143
14 de fev. de 20242.524,002.546,002.480,002.497,002.497,00744.385
13 de fev. de 20242.501,002.522,002.486,002.495,002.495,001.108.396
12 de fev. de 20242.453,002.509,002.453,002.495,002.495,00489.268
09 de fev. de 20242.488,002.499,002.463,002.469,002.469,00327.833
08 de fev. de 20242.522,002.540,002.497,002.497,002.497,00519.082
07 de fev. de 20242.532,002.550,002.523,002.534,002.534,00435.247
06 de fev. de 20242.555,002.564,392.508,002.536,002.536,00551.024
05 de fev. de 20242.582,002.596,002.519,002.554,002.554,001.011.080
02 de fev. de 20242.621,002.647,002.569,002.569,002.569,001.111.354
01 de fev. de 20242.585,002.619,002.584,002.593,002.593,001.424.854
31 de jan. de 20242.560,002.609,002.549,002.598,002.598,00780.520
30 de jan. de 20242.559,002.574,442.536,002.560,002.560,00691.147
29 de jan. de 20242.544,002.557,002.535,002.547,002.547,00669.080
26 de jan. de 20242.502,002.558,002.496,002.558,002.558,00910.671
25 de jan. de 20242.503,002.518,002.494,002.498,002.498,00710.146
24 de jan. de 20242.552,002.560,002.509,002.513,002.513,00553.378
23 de jan. de 20242.538,002.542,002.520,002.533,002.533,00536.957
22 de jan. de 20242.477,002.546,002.473,002.533,002.533,00385.157
19 de jan. de 20242.505,002.526,002.491,002.497,002.497,001.120.496
18 de jan. de 20242.522,002.542,002.503,002.509,002.509,00691.837
17 de jan. de 20242.587,002.593,002.495,002.538,002.538,00661.727
16 de jan. de 20242.615,002.640,002.600,002.613,002.613,001.882.667
15 de jan. de 20242.614,002.633,002.594,002.610,002.610,001.569.956
12 de jan. de 20242.546,002.602,002.542,002.602,002.602,00539.861
11 de jan. de 20242.632,002.635,002.536,002.543,002.543,00713.549
10 de jan. de 20242.601,002.641,002.597,002.620,002.620,001.191.455
09 de jan. de 20242.565,002.617,002.560,002.617,002.617,001.549.449
08 de jan. de 20242.600,002.600,002.555,002.566,002.566,00570.174
05 de jan. de 20242.565,002.592,002.549,002.573,002.573,00522.783
04 de jan. de 20242.552,002.581,002.549,002.581,002.581,00483.906
03 de jan. de 20242.538,002.566,002.536,682.555,002.555,00422.924
02 de jan. de 20242.579,002.595,002.539,002.548,002.548,00497.677
29 de dez. de 20232.607,002.608,002.570,002.579,002.579,00317.283
28 de dez. de 20232.624,002.632,002.590,002.593,002.593,00277.758
27 de dez. de 20232.622,002.636,002.609,002.609,002.609,00465.321
22 de dez. de 20232.623,002.629,002.604,002.619,002.619,00570.699
21 de dez. de 20232.670,002.691,002.625,002.629,002.629,00659.882
20 de dez. de 20232.665,002.679,002.642,002.672,002.672,00370.756
19 de dez. de 20232.609,002.651,002.609,002.641,002.641,002.431.006
18 de dez. de 20232.625,002.667,002.595,002.600,002.600,001.296.745
15 de dez. de 20232.644,002.666,002.608,002.619,002.619,004.436.806
14 de dez. de 20232.729,002.761,002.650,002.650,002.650,001.143.872
13 de dez. de 20232.677,002.717,002.667,002.701,002.701,00897.829
12 de dez. de 20232.705,002.712,002.677,002.677,002.677,001.294.159
11 de dez. de 20232.676,002.715,002.663,002.711,002.711,001.204.023
08 de dez. de 20232.726,002.733,002.698,502.714,002.714,001.320.402
07 de dez. de 20232.667,002.721,002.660,002.721,002.721,002.640.883
06 de dez. de 20232.631,002.660,002.612,002.656,002.656,00615.960
05 de dez. de 20232.586,002.626,002.564,002.623,002.623,00537.161
04 de dez. de 20232.609,002.631,002.573,002.588,002.588,00725.335
01 de dez. de 20232.613,002.619,002.577,002.615,002.615,00624.451
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...