Última Hora: "Meteorologia. Temperaturas chegam aos 40ºC no interior e há risco máximo de incêndio em 12 concelhos - PÚBLICO" Fri, 19 Jul 2019 07:12:00 GMT    "Infarmed. Bébé Matilde vai receber injeção de Zolgensma - RTP" Thu, 18 Jul 2019 15:52:00 GMT    "Investigadora Isabel Estrada entra no Parlamento Europeu após morte de André Bradford - Açoriano Oriental" Thu, 18 Jul 2019 14:54:00 GMT    "Dominado incêndio em zona de mato na Amadora - Correio da Manhã" Thu, 18 Jul 2019 19:00:00 GMT    "Entrevista a Steven Pinker. Steven Pinker: ?O populismo é também uma reacção ao politicamente correcto e aos excessos da esquerda? - PÚBLICO" Fri, 19 Jul 2019 05:37:00 GMT    "Chefe das Forças Armadas diz que a situação ?é insustentável? - PÚBLICO" Thu, 18 Jul 2019 06:01:00 GMT    "Mário Centeno pode suceder a Christine Lagarde no FMI - TVI24" Wed, 17 Jul 2019 18:27:00 GMT    "Assembleia da República vota hoje novo modelo de mobilidade - DNoticias" Fri, 19 Jul 2019 07:11:00 GMT    "Circulação restabelecida na Linha Azul do Metro de Lisboa - SIC Notícias" Thu, 18 Jul 2019 09:50:00 GMT   "Incêndios de 2017. Visados reagem mal à auditoria do Tribunal de Contas - Expresso" Thu, 18 Jul 2019 22:59:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,245 (-0.754%%) Symantec Corporat - [Ticker: SYMC]Gráfico Symantec Corporat  Noticias Symantec Corporat  Descargar Históricos de Metastock Symantec Corporat y Otros  Análisis Técnico Symantec Corporat  
Última Transacción32,255Hora de Cotización2017-11-01 - 19:35:00
Variación-0,245 (-0.754%)Rango 52 Semanas[0,000 - 0,000]
Máximo32,720Mínimo31,770
Volumen7.592.788Volumen Medio (3m)0
Demanda / Oferta32,250 x 2.900 - 32,260 x 800Yield
Cierre Anterior32,500PER0,00%
Apertura32,200EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SYMC desde 2000-01-01 hasta 2019-07-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0356,8811.684.00059,8155,6359,7500:00:00
2000-01-0454,258.580.00058,7554,0656,6900:00:00
2000-01-0551,0012.981.60054,2548,2553,5000:00:00
2000-01-0648,0611.666.40051,0047,1350,2500:00:00
2000-01-0751,8816.187.20052,8847,8848,0000:00:00
2000-01-1056,757.800.00057,0053,0053,5000:00:00
2000-01-1152,136.327.20056,7551,1356,7500:00:00
2000-01-1253,386.509.60053,3851,1352,7500:00:00
2000-01-1354,694.001.60055,8853,0053,7200:00:00
2000-01-1452,884.453.60056,7552,8855,1300:00:00
2000-01-1854,755.076.00056,7553,6953,9700:00:00
2000-01-1956,506.772.80057,6355,0055,5000:00:00
2000-01-2060,4419.538.40061,2558,0059,1300:00:00
2000-01-2158,288.482.40060,8857,3860,5000:00:00
2000-01-2458,4410.002.40061,6958,0058,0000:00:00
2000-01-2558,005.764.00059,1356,0059,0000:00:00
2000-01-2657,817.956.00060,7557,3858,0000:00:00
2000-01-2753,138.401.60059,0051,0059,0000:00:00
2000-01-2850,0610.893.60053,9449,6352,6300:00:00
2000-01-3150,0610.590.40051,2546,5050,2500:00:00
2000-02-0150,815.241.60051,0048,2550,8800:00:00
2000-02-0253,637.760.00055,0051,0052,0000:00:00
2000-02-0357,818.809.60058,9154,7556,3800:00:00
2000-02-0458,637.168.80059,0057,0057,8800:00:00
2000-02-0763,4420.058.40065,0058,5059,7500:00:00
2000-02-0861,0613.788.80065,2560,7564,5000:00:00
2000-02-0962,885.773.60063,7561,0062,2500:00:00
2000-02-1069,1214.200.00069,3762,8862,8800:00:00
2000-02-1165,7510.169.60069,0064,3768,8700:00:00
2000-02-1464,004.270.40066,8763,1966,5000:00:00
2000-02-1564,003.701.60064,3761,8864,2500:00:00
2000-02-1666,444.673.60067,5663,8863,9400:00:00
2000-02-1763,916.164.80066,7563,7566,7500:00:00
2000-02-1864,003.631.20065,6262,8864,5000:00:00
2000-02-2264,316.112.80066,1261,1365,1900:00:00
2000-02-2367,507.787.20068,5063,5064,2500:00:00
2000-02-2466,377.846.40069,0065,8768,0000:00:00
2000-02-2571,7510.417.60072,0067,1967,6200:00:00
2000-02-2870,008.677.60073,8768,5072,3100:00:00
2000-02-2971,447.856.00074,5069,7571,5000:00:00
2000-03-0171,759.444.80074,5071,0071,7500:00:00
2000-03-0268,876.740.00073,0068,0071,9400:00:00
2000-03-0372,505.368.80074,7570,5070,5000:00:00
2000-03-0675,757.351.20077,6274,0674,1900:00:00
2000-03-0777,129.031.20079,5075,5677,2500:00:00
2000-03-0878,7510.035.20079,0077,3778,6200:00:00
2000-03-0980,379.024.80081,6278,8779,3700:00:00
2000-03-1080,818.664.80081,5079,2580,5000:00:00
2000-03-1376,563.720.00080,2575,0079,6900:00:00
2000-03-1471,9413.010.40078,7565,7577,2500:00:00
2000-03-1568,879.306.40072,1265,8772,1200:00:00
2000-03-1670,008.532.80071,7563,1368,3100:00:00
2000-03-1771,373.698.40072,7567,5067,8700:00:00
2000-03-2070,315.015.20074,0070,0071,5000:00:00
2000-03-2169,756.004.00071,3166,0070,3700:00:00
2000-03-2272,503.930.40073,5068,3770,0000:00:00
2000-03-2372,503.787.20075,1271,8173,1200:00:00
2000-03-2473,312.615.20076,0072,0072,6200:00:00
2000-03-2771,063.608.80075,3769,3174,0000:00:00
2000-03-2873,125.811.20073,8771,0671,5000:00:00
2000-03-2971,817.229.60073,1967,0073,1900:00:00
2000-03-3072,009.141.60073,5068,6270,2500:00:00
2000-03-3175,1211.280.00076,1272,2574,0000:00:00
2000-04-0361,6913.207.20076,3761,2575,3700:00:00
2000-04-0458,1316.577.60065,5052,3863,9400:00:00
2000-04-0564,0013.606.40065,5057,9458,8800:00:00
2000-04-0665,004.964.00066,3163,0065,5600:00:00
2000-04-0766,624.193.60067,0064,0664,6200:00:00
2000-04-1061,386.337.60067,8761,0067,8700:00:00
2000-04-1159,475.988.80064,0058,0060,0600:00:00
2000-04-1258,065.720.00061,5057,0061,0000:00:00
2000-04-1357,134.160.00060,0056,5059,6900:00:00
2000-04-1452,5610.455.20056,1349,1356,0600:00:00
2000-04-1759,507.957.60059,5650,5051,6300:00:00
2000-04-1863,505.762.40064,5058,7560,3800:00:00
2000-04-1967,068.488.80067,3763,1364,0600:00:00
2000-04-2059,5012.802.40064,3756,1364,3700:00:00
2000-04-2455,257.567.20058,0052,2557,7500:00:00
2000-04-2559,006.737.60059,8856,9457,0000:00:00
2000-04-2655,194.671.20061,6354,8860,2500:00:00
2000-04-2759,387.309.60061,0053,3854,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters