Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SVT1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 29.80 | -0.20 | -0.67% | 29.80 | 29.80 | 29.80 | 140 |
| 25 Jul 2024 | 30.00 | 0.20 | 0.67% | 29.80 | 30.00 | 29.80 | 305 |
| 24 Jul 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 1 |
| 23 Jul 2024 | 29.80 | -0.60 | -1.97% | 30.40 | 30.40 | 29.80 | 184 |
| 22 Jul 2024 | 30.40 | 0.20 | 0.66% | 30.40 | 30.40 | 30.40 | 0.00 |
| 19 Jul 2024 | 30.20 | -0.20 | -0.66% | 30.80 | 30.80 | 30.20 | 132 |
| 18 Jul 2024 | 30.40 | 0.00 | 0.00% | 30.40 | 30.40 | 30.40 | 0.00 |
| 17 Jul 2024 | 30.40 | 0.00 | 0.00% | 30.40 | 30.40 | 30.40 | 0.00 |
| 16 Jul 2024 | 30.40 | -1.60 | -5.00% | 30.80 | 30.80 | 30.40 | 93 |
| 15 Jul 2024 | 32.00 | 0.40 | 1.27% | 32.00 | 32.00 | 32.00 | 1 |
| 12 Jul 2024 | 31.60 | -1.00 | -3.07% | 31.60 | 31.60 | 31.60 | 2 |
| 11 Jul 2024 | 32.60 | 1.60 | 5.16% | 31.80 | 32.80 | 31.80 | 838 |
| 10 Jul 2024 | 31.00 | 0.80 | 2.65% | 30.80 | 31.20 | 30.80 | 733 |
| 09 Jul 2024 | 30.20 | 0.20 | 0.67% | 29.80 | 30.20 | 29.80 | 27 |
| 08 Jul 2024 | 30.00 | 1.80 | 6.38% | 30.00 | 30.20 | 29.80 | 415 |
| 05 Jul 2024 | 28.20 | 0.00 | 0.00% | 28.20 | 28.20 | 28.20 | 0.00 |
| 04 Jul 2024 | 28.20 | 0.00 | 0.00% | 28.20 | 28.20 | 28.20 | 0.00 |
| 03 Jul 2024 | 28.20 | 0.00 | 0.00% | 28.20 | 28.20 | 28.20 | 290 |
| 02 Jul 2024 | 28.20 | -0.60 | -2.08% | 28.20 | 28.20 | 27.60 | 150 |
| 01 Jul 2024 | 28.80 | 0.00 | 0.00% | 28.80 | 28.80 | 28.80 | 1 |
| 28 Jun 2024 | 28.80 | 0.00 | 0.00% | 28.80 | 28.80 | 28.80 | 0.00 |
| 27 Jun 2024 | 28.80 | -0.60 | -2.04% | 28.80 | 28.80 | 28.80 | 5 |
| 26 Jun 2024 | 29.40 | 0.20 | 0.68% | 29.40 | 29.40 | 29.40 | 200 |
| 25 Jun 2024 | 29.20 | 0.00 | 0.00% | 29.60 | 29.60 | 29.20 | 201 |
| 24 Jun 2024 | 29.20 | -0.40 | -1.35% | 29.20 | 29.20 | 29.20 | 2 |
| 21 Jun 2024 | 29.60 | 0.60 | 2.07% | 29.60 | 29.60 | 29.60 | 5 |
| 20 Jun 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| 19 Jun 2024 | 29.00 | 0.40 | 1.40% | 29.00 | 29.00 | 29.00 | 100 |
| 18 Jun 2024 | 28.60 | -0.20 | -0.69% | 28.40 | 28.60 | 28.40 | 305 |
| 17 Jun 2024 | 28.80 | -0.80 | -2.70% | 29.80 | 29.80 | 28.60 | 354 |
| 14 Jun 2024 | 29.60 | 0.60 | 2.07% | 29.60 | 29.60 | 29.60 | 100 |
| 13 Jun 2024 | 29.00 | 0.00 | 0.00% | 28.40 | 29.00 | 28.40 | 658 |
| 12 Jun 2024 | 29.00 | 0.60 | 2.11% | 28.20 | 29.00 | 28.20 | 358 |
| 11 Jun 2024 | 28.40 | -0.40 | -1.39% | 28.40 | 28.40 | 28.40 | 40 |
| 10 Jun 2024 | 28.80 | 0.00 | 0.00% | 28.80 | 28.80 | 28.80 | 0.00 |
| 07 Jun 2024 | 28.80 | 0.20 | 0.70% | 28.60 | 28.80 | 28.60 | 47 |
| 06 Jun 2024 | 28.60 | 0.20 | 0.70% | 28.80 | 28.80 | 28.60 | 12 |
| 05 Jun 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0.00 |
| 04 Jun 2024 | 28.40 | 0.40 | 1.43% | 28.40 | 28.40 | 28.40 | 1 |
| 03 Jun 2024 | 28.00 | 0.20 | 0.72% | 28.20 | 28.20 | 28.00 | 102 |
| 31 May 2024 | 27.80 | 0.00 | 0.00% | 27.40 | 27.80 | 27.40 | 212 |
| 30 May 2024 | 27.80 | -0.20 | -0.71% | 27.60 | 27.80 | 27.60 | 430 |
| 29 May 2024 | 28.00 | -0.20 | -0.71% | 28.40 | 28.60 | 28.00 | 730 |
| 28 May 2024 | 28.20 | -0.80 | -2.76% | 28.40 | 28.60 | 28.20 | 788 |
| 27 May 2024 | 29.00 | 0.20 | 0.69% | 29.00 | 29.00 | 29.00 | 234 |
| 24 May 2024 | 28.80 | -1.00 | -3.36% | 29.40 | 29.40 | 28.80 | 198 |
| 23 May 2024 | 29.80 | -1.40 | -4.49% | 31.20 | 31.20 | 29.80 | 1,179 |
| 22 May 2024 | 31.20 | 0.60 | 1.96% | 31.00 | 31.20 | 30.20 | 1,072 |
| 21 May 2024 | 30.60 | -0.60 | -1.92% | 30.00 | 30.60 | 30.00 | 7 |
| 20 May 2024 | 31.20 | 0.00 | 0.00% | 31.20 | 31.20 | 31.20 | 0.00 |
| 17 May 2024 | 31.20 | 0.00 | 0.00% | 31.00 | 31.20 | 31.00 | 101 |
| 16 May 2024 | 31.20 | 0.00 | 0.00% | 31.20 | 31.20 | 31.20 | 0.00 |
| 15 May 2024 | 31.20 | 0.60 | 1.96% | 31.20 | 31.20 | 31.20 | 1 |
| 14 May 2024 | 30.60 | 0.40 | 1.32% | 30.60 | 30.60 | 30.60 | 104 |
| 13 May 2024 | 30.20 | -0.20 | -0.66% | 30.00 | 30.20 | 30.00 | 580 |
| 10 May 2024 | 30.40 | 0.20 | 0.66% | 30.40 | 30.40 | 30.40 | 30 |
| 09 May 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.20 | 30.00 | 88 |
| 08 May 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.20 | 30.20 | 0.00 |
| 07 May 2024 | 30.20 | 0.40 | 1.34% | 30.20 | 30.20 | 30.20 | 151 |
| 06 May 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0.00 |
| 03 May 2024 | 29.80 | 0.60 | 2.05% | 29.60 | 29.80 | 29.60 | 9 |
| 02 May 2024 | 29.20 | -0.20 | -0.68% | 29.00 | 29.40 | 29.00 | 201 |
| 30 Abr 2024 | 29.40 | 0.00 | 0.00% | 29.40 | 29.40 | 29.40 | 15 |
| 29 Abr 2024 | 29.40 | 0.80 | 2.80% | 29.40 | 29.40 | 29.40 | 64 |
