|
 Symantec Corporat - [Ticker: SYMC] |     | | Última Transacción | 32,255 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,245 (-0.754%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 32,720 | Mínimo | 31,770 | | Volumen | 7.592.788 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 32,250 x 2.900 - 32,260 x 800 | Yield | | | Cierre Anterior | 32,500 | PER | 0,00% | | Apertura | 32,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 56,88 | 11.684.000 | 59,81 | 55,63 | 59,75 | 00:00:00 | | 2000-01-04 | 54,25 | 8.580.000 | 58,75 | 54,06 | 56,69 | 00:00:00 | | 2000-01-05 | 51,00 | 12.981.600 | 54,25 | 48,25 | 53,50 | 00:00:00 | | 2000-01-06 | 48,06 | 11.666.400 | 51,00 | 47,13 | 50,25 | 00:00:00 | | 2000-01-07 | 51,88 | 16.187.200 | 52,88 | 47,88 | 48,00 | 00:00:00 | | 2000-01-10 | 56,75 | 7.800.000 | 57,00 | 53,00 | 53,50 | 00:00:00 | | 2000-01-11 | 52,13 | 6.327.200 | 56,75 | 51,13 | 56,75 | 00:00:00 | | 2000-01-12 | 53,38 | 6.509.600 | 53,38 | 51,13 | 52,75 | 00:00:00 | | 2000-01-13 | 54,69 | 4.001.600 | 55,88 | 53,00 | 53,72 | 00:00:00 | | 2000-01-14 | 52,88 | 4.453.600 | 56,75 | 52,88 | 55,13 | 00:00:00 | | 2000-01-18 | 54,75 | 5.076.000 | 56,75 | 53,69 | 53,97 | 00:00:00 | | 2000-01-19 | 56,50 | 6.772.800 | 57,63 | 55,00 | 55,50 | 00:00:00 | | 2000-01-20 | 60,44 | 19.538.400 | 61,25 | 58,00 | 59,13 | 00:00:00 | | 2000-01-21 | 58,28 | 8.482.400 | 60,88 | 57,38 | 60,50 | 00:00:00 | | 2000-01-24 | 58,44 | 10.002.400 | 61,69 | 58,00 | 58,00 | 00:00:00 | | 2000-01-25 | 58,00 | 5.764.000 | 59,13 | 56,00 | 59,00 | 00:00:00 | | 2000-01-26 | 57,81 | 7.956.000 | 60,75 | 57,38 | 58,00 | 00:00:00 | | 2000-01-27 | 53,13 | 8.401.600 | 59,00 | 51,00 | 59,00 | 00:00:00 | | 2000-01-28 | 50,06 | 10.893.600 | 53,94 | 49,63 | 52,63 | 00:00:00 | | 2000-01-31 | 50,06 | 10.590.400 | 51,25 | 46,50 | 50,25 | 00:00:00 | | 2000-02-01 | 50,81 | 5.241.600 | 51,00 | 48,25 | 50,88 | 00:00:00 | | 2000-02-02 | 53,63 | 7.760.000 | 55,00 | 51,00 | 52,00 | 00:00:00 | | 2000-02-03 | 57,81 | 8.809.600 | 58,91 | 54,75 | 56,38 | 00:00:00 | | 2000-02-04 | 58,63 | 7.168.800 | 59,00 | 57,00 | 57,88 | 00:00:00 | | 2000-02-07 | 63,44 | 20.058.400 | 65,00 | 58,50 | 59,75 | 00:00:00 | | 2000-02-08 | 61,06 | 13.788.800 | 65,25 | 60,75 | 64,50 | 00:00:00 | | 2000-02-09 | 62,88 | 5.773.600 | 63,75 | 61,00 | 62,25 | 00:00:00 | | 2000-02-10 | 69,12 | 14.200.000 | 69,37 | 62,88 | 62,88 | 00:00:00 | | 2000-02-11 | 65,75 | 10.169.600 | 69,00 | 64,37 | 68,87 | 00:00:00 | | 2000-02-14 | 64,00 | 4.270.400 | 66,87 | 63,19 | 66,50 | 00:00:00 | | 2000-02-15 | 64,00 | 3.701.600 | 64,37 | 61,88 | 64,25 | 00:00:00 | | 2000-02-16 | 66,44 | 4.673.600 | 67,56 | 63,88 | 63,94 | 00:00:00 | | 2000-02-17 | 63,91 | 6.164.800 | 66,75 | 63,75 | 66,75 | 00:00:00 | | 2000-02-18 | 64,00 | 3.631.200 | 65,62 | 62,88 | 64,50 | 00:00:00 | | 2000-02-22 | 64,31 | 6.112.800 | 66,12 | 61,13 | 65,19 | 00:00:00 | | 2000-02-23 | 67,50 | 7.787.200 | 68,50 | 63,50 | 64,25 | 00:00:00 | | 2000-02-24 | 66,37 | 7.846.400 | 69,00 | 65,87 | 68,00 | 00:00:00 | | 2000-02-25 | 71,75 | 10.417.600 | 72,00 | 67,19 | 67,62 | 00:00:00 | | 2000-02-28 | 70,00 | 8.677.600 | 73,87 | 68,50 | 72,31 | 00:00:00 | | 2000-02-29 | 71,44 | 7.856.000 | 74,50 | 69,75 | 71,50 | 00:00:00 | | 2000-03-01 | 71,75 | 9.444.800 | 74,50 | 71,00 | 71,75 | 00:00:00 | | 2000-03-02 | 68,87 | 6.740.000 | 73,00 | 68,00 | 71,94 | 00:00:00 | | 2000-03-03 | 72,50 | 5.368.800 | 74,75 | 70,50 | 70,50 | 00:00:00 | | 2000-03-06 | 75,75 | 7.351.200 | 77,62 | 74,06 | 74,19 | 00:00:00 | | 2000-03-07 | 77,12 | 9.031.200 | 79,50 | 75,56 | 77,25 | 00:00:00 | | 2000-03-08 | 78,75 | 10.035.200 | 79,00 | 77,37 | 78,62 | 00:00:00 | | 2000-03-09 | 80,37 | 9.024.800 | 81,62 | 78,87 | 79,37 | 00:00:00 | | 2000-03-10 | 80,81 | 8.664.800 | 81,50 | 79,25 | 80,50 | 00:00:00 | | 2000-03-13 | 76,56 | 3.720.000 | 80,25 | 75,00 | 79,69 | 00:00:00 | | 2000-03-14 | 71,94 | 13.010.400 | 78,75 | 65,75 | 77,25 | 00:00:00 | | 2000-03-15 | 68,87 | 9.306.400 | 72,12 | 65,87 | 72,12 | 00:00:00 | | 2000-03-16 | 70,00 | 8.532.800 | 71,75 | 63,13 | 68,31 | 00:00:00 | | 2000-03-17 | 71,37 | 3.698.400 | 72,75 | 67,50 | 67,87 | 00:00:00 | | 2000-03-20 | 70,31 | 5.015.200 | 74,00 | 70,00 | 71,50 | 00:00:00 | | 2000-03-21 | 69,75 | 6.004.000 | 71,31 | 66,00 | 70,37 | 00:00:00 | | 2000-03-22 | 72,50 | 3.930.400 | 73,50 | 68,37 | 70,00 | 00:00:00 | | 2000-03-23 | 72,50 | 3.787.200 | 75,12 | 71,81 | 73,12 | 00:00:00 | | 2000-03-24 | 73,31 | 2.615.200 | 76,00 | 72,00 | 72,62 | 00:00:00 | | 2000-03-27 | 71,06 | 3.608.800 | 75,37 | 69,31 | 74,00 | 00:00:00 | | 2000-03-28 | 73,12 | 5.811.200 | 73,87 | 71,06 | 71,50 | 00:00:00 | | 2000-03-29 | 71,81 | 7.229.600 | 73,19 | 67,00 | 73,19 | 00:00:00 | | 2000-03-30 | 72,00 | 9.141.600 | 73,50 | 68,62 | 70,25 | 00:00:00 | | 2000-03-31 | 75,12 | 11.280.000 | 76,12 | 72,25 | 74,00 | 00:00:00 | | 2000-04-03 | 61,69 | 13.207.200 | 76,37 | 61,25 | 75,37 | 00:00:00 | | 2000-04-04 | 58,13 | 16.577.600 | 65,50 | 52,38 | 63,94 | 00:00:00 | | 2000-04-05 | 64,00 | 13.606.400 | 65,50 | 57,94 | 58,88 | 00:00:00 | | 2000-04-06 | 65,00 | 4.964.000 | 66,31 | 63,00 | 65,56 | 00:00:00 | | 2000-04-07 | 66,62 | 4.193.600 | 67,00 | 64,06 | 64,62 | 00:00:00 | | 2000-04-10 | 61,38 | 6.337.600 | 67,87 | 61,00 | 67,87 | 00:00:00 | | 2000-04-11 | 59,47 | 5.988.800 | 64,00 | 58,00 | 60,06 | 00:00:00 | | 2000-04-12 | 58,06 | 5.720.000 | 61,50 | 57,00 | 61,00 | 00:00:00 | | 2000-04-13 | 57,13 | 4.160.000 | 60,00 | 56,50 | 59,69 | 00:00:00 | | 2000-04-14 | 52,56 | 10.455.200 | 56,13 | 49,13 | 56,06 | 00:00:00 | | 2000-04-17 | 59,50 | 7.957.600 | 59,56 | 50,50 | 51,63 | 00:00:00 | | 2000-04-18 | 63,50 | 5.762.400 | 64,50 | 58,75 | 60,38 | 00:00:00 | | 2000-04-19 | 67,06 | 8.488.800 | 67,37 | 63,13 | 64,06 | 00:00:00 | | 2000-04-20 | 59,50 | 12.802.400 | 64,37 | 56,13 | 64,37 | 00:00:00 | | 2000-04-24 | 55,25 | 7.567.200 | 58,00 | 52,25 | 57,75 | 00:00:00 | | 2000-04-25 | 59,00 | 6.737.600 | 59,88 | 56,94 | 57,00 | 00:00:00 | | 2000-04-26 | 55,19 | 4.671.200 | 61,63 | 54,88 | 60,25 | 00:00:00 | | 2000-04-27 | 59,38 | 7.309.600 | 61,00 | 53,38 | 54,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
