SFR

Datos Históricos Severfield

SFR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ene 2022 67.20 -0.80 -1.18% 68.20 68.40 67.00 1,413,319
17 Ene 2022 68.00 0.40 0.59% 67.80 68.00 67.60 1,135,941
14 Ene 2022 67.60 -0.40 -0.59% 67.80 68.40 67.60 116,126
13 Ene 2022 68.00 0.40 0.59% 68.80 68.80 67.60 99,321
12 Ene 2022 67.60 -0.40 -0.59% 68.40 68.40 67.00 330,190
11 Ene 2022 68.00 -0.40 -0.58% 69.20 69.20 68.00 425,613
10 Ene 2022 68.40 -0.20 -0.29% 69.80 69.80 68.00 304,945
07 Ene 2022 68.60 -0.40 -0.58% 68.60 69.00 68.00 540,178
06 Ene 2022 69.00 -1.00 -1.43% 69.20 69.80 68.80 673,125
05 Ene 2022 70.00 1.00 1.45% 70.00 70.20 69.00 568,288
04 Ene 2022 69.00 1.00 1.47% 69.20 69.80 68.80 284,173
03 Ene 2022 68.00 0.00 +0.00% 68.00 69.00 68.00 0.00
31 Dic 2021 68.00 0.00 +0.00% 68.00 69.00 68.00 0.00
31 Dic 2021 68.00 0.00 0.0% 68.00 69.00 68.00 112,648
30 Dic 2021 68.00 0.00 0.0% 68.00 68.60 68.00 86,349
29 Dic 2021 68.00 -0.60 -0.87% 68.40 68.80 68.00 174,274
28 Dic 2021 68.60 0.00 +0.00% 68.60 68.60 68.40 0.00
27 Dic 2021 68.60 0.00 +0.00% 68.60 68.60 68.40 0.00
24 Dic 2021 68.60 0.20 0.29% 68.60 68.60 68.40 594,251
23 Dic 2021 68.40 0.40 0.59% 68.40 68.60 67.80 548,426
22 Dic 2021 68.00 0.40 0.59% 67.60 68.20 67.60 383,775
21 Dic 2021 67.60 -0.40 -0.59% 68.20 68.40 67.60 133,908
20 Dic 2021 68.00 0.00 0.0% 69.00 69.00 67.00 304,602
17 Dic 2021 68.00 0.20 0.29% 67.80 68.80 67.60 393,570
16 Dic 2021 67.80 -0.20 -0.29% 68.00 68.40 67.80 173,344
15 Dic 2021 68.00 -0.20 -0.29% 68.00 68.60 67.20 155,754
14 Dic 2021 68.20 -0.60 -0.87% 68.80 68.80 67.00 136,048
13 Dic 2021 68.80 -0.80 -1.15% 69.00 69.20 68.80 213,196
10 Dic 2021 69.60 -1.00 -1.42% 70.40 70.40 69.60 174,627
09 Dic 2021 70.60 -1.80 -2.49% 72.80 72.80 70.00 116,594
08 Dic 2021 72.40 0.80 1.12% 72.00 73.80 71.40 3,798,215
07 Dic 2021 71.60 0.00 0.0% 72.20 72.20 71.00 673,503
06 Dic 2021 71.60 1.10 1.56% 71.00 72.00 71.00 1,892,746
03 Dic 2021 70.50 0.50 0.71% 70.20 70.80 70.00 204,687
02 Dic 2021 70.00 1.00 1.45% 69.40 70.00 68.40 761,419
01 Dic 2021 69.00 -0.40 -0.58% 70.00 70.00 69.00 278,137
30 Nov 2021 69.40 -0.40 -0.57% 70.00 70.00 68.60 666,875
29 Nov 2021 69.80 -0.20 -0.29% 70.60 70.60 69.60 893,268
26 Nov 2021 70.00 -0.60 -0.85% 70.20 70.20 69.00 1,716,172
25 Nov 2021 70.60 0.20 0.28% 71.20 71.20 70.60 142,305
24 Nov 2021 70.40 -0.60 -0.85% 71.00 71.00 68.20 1,705,469
23 Nov 2021 71.00 0.00 0.0% 71.40 72.20 71.00 1,354,606
22 Nov 2021 71.00 0.20 0.28% 70.80 72.00 70.20 583,159
19 Nov 2021 70.80 -1.20 -1.67% 70.80 71.00 70.80 399,293
18 Nov 2021 72.00 1.20 1.69% 70.80 72.00 70.40 176,104
17 Nov 2021 70.80 1.10 1.58% 70.00 70.80 70.00 224,631
16 Nov 2021 69.70 -1.30 -1.83% 71.00 71.00 69.20 122,378
15 Nov 2021 71.00 -0.60 -0.84% 73.00 73.00 70.20 194,001
12 Nov 2021 71.60 0.60 0.85% 71.80 73.00 71.60 181,497
11 Nov 2021 71.00 -0.40 -0.56% 72.80 72.80 71.00 3,793,126
10 Nov 2021 71.40 -0.60 -0.83% 72.20 74.20 71.40 212,149
09 Nov 2021 72.00 0.00 0.0% 73.20 73.20 72.00 97,700
08 Nov 2021 72.00 0.40 0.56% 75.80 75.80 71.00 107,460
05 Nov 2021 71.60 2.40 3.47% 69.00 74.00 69.00 114,302
04 Nov 2021 69.20 -2.20 -3.08% 71.60 72.40 69.20 423,857
03 Nov 2021 71.40 -0.60 -0.83% 72.40 72.60 71.00 163,691
02 Nov 2021 72.00 -1.20 -1.64% 73.00 75.60 71.00 141,376
01 Nov 2021 73.20 1.60 2.23% 75.00 75.00 68.00 199,266
29 Oct 2021 71.60 0.00 +0.00% 72.00 72.40 71.60 0.00
29 Oct 2021 71.60 -0.40 -0.56% 72.00 72.40 71.60 51,742
28 Oct 2021 72.00 0.00 0.0% 72.00 72.20 71.60 96,070
27 Oct 2021 72.00 -0.40 -0.55% 72.40 74.20 71.20 117,204
26 Oct 2021 72.40 0.40 0.56% 71.00 73.20 71.00 225,536
25 Oct 2021 72.00 2.00 2.86% 71.20 72.80 64.20 177,115
22 Oct 2021 70.00 0.00 0.0% 70.00 70.00 69.80 41,520
21 Oct 2021 70.00 -1.60 -2.23% 71.40 71.40 69.80 129,248
Su Consulta Reciente
LSE
SFR
Severfield
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220119 17:26:53