|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 42,34 | 14.582.800 | 42,48 | 41,10 | 41,11 | 00:00:00 | | 2002-11-15 | 43,40 | 13.296.800 | 43,50 | 41,26 | 41,97 | 00:00:00 | | 2002-11-18 | 42,13 | 11.342.000 | 43,69 | 42,09 | 43,37 | 00:00:00 | | 2002-11-19 | 40,97 | 9.967.600 | 41,88 | 40,56 | 41,85 | 00:00:00 | | 2002-11-20 | 43,69 | 17.117.600 | 43,93 | 41,07 | 41,07 | 00:00:00 | | 2002-11-21 | 45,81 | 18.150.400 | 46,00 | 43,60 | 43,60 | 00:00:00 | | 2002-11-22 | 45,53 | 12.453.600 | 46,19 | 44,90 | 44,95 | 00:00:00 | | 2002-11-25 | 44,83 | 14.102.800 | 45,86 | 44,34 | 45,51 | 00:00:00 | | 2002-11-26 | 42,98 | 13.766.000 | 44,50 | 42,75 | 44,50 | 00:00:00 | | 2002-11-27 | 44,01 | 11.222.400 | 44,50 | 43,04 | 43,04 | 00:00:00 | | 2002-11-29 | 43,73 | 2.861.600 | 44,47 | 43,62 | 44,14 | 00:00:00 | | 2002-12-02 | 44,10 | 14.315.200 | 45,13 | 43,48 | 43,62 | 00:00:00 | | 2002-12-03 | 43,64 | 11.196.400 | 44,00 | 42,96 | 43,92 | 00:00:00 | | 2002-12-04 | 42,42 | 14.452.400 | 43,64 | 42,18 | 43,15 | 00:00:00 | | 2002-12-05 | 41,40 | 15.998.000 | 43,50 | 41,31 | 43,18 | 00:00:00 | | 2002-12-06 | 41,21 | 14.860.000 | 41,71 | 40,27 | 40,64 | 00:00:00 | | 2002-12-09 | 39,58 | 16.872.800 | 41,21 | 39,51 | 40,75 | 00:00:00 | | 2002-12-10 | 40,87 | 10.669.600 | 41,60 | 39,52 | 39,59 | 00:00:00 | | 2002-12-11 | 42,55 | 15.876.000 | 42,90 | 40,43 | 40,60 | 00:00:00 | | 2002-12-12 | 42,52 | 9.852.800 | 43,48 | 42,11 | 42,73 | 00:00:00 | | 2002-12-13 | 41,26 | 7.581.600 | 42,24 | 41,10 | 42,22 | 00:00:00 | | 2002-12-16 | 43,32 | 8.685.200 | 43,32 | 41,45 | 41,71 | 00:00:00 | | 2002-12-17 | 43,21 | 11.381.600 | 44,05 | 42,53 | 42,82 | 00:00:00 | | 2002-12-18 | 44,10 | 14.646.400 | 44,10 | 42,39 | 42,91 | 00:00:00 | | 2002-12-19 | 41,40 | 25.970.800 | 44,50 | 40,65 | 43,95 | 00:00:00 | | 2002-12-20 | 42,11 | 10.924.400 | 42,30 | 41,06 | 41,53 | 00:00:00 | | 2002-12-23 | 43,18 | 6.091.600 | 43,36 | 41,92 | 42,02 | 00:00:00 | | 2002-12-24 | 42,76 | 2.430.400 | 43,10 | 42,50 | 42,91 | 00:00:00 | | 2002-12-26 | 42,69 | 3.602.000 | 43,62 | 42,55 | 42,81 | 00:00:00 | | 2002-12-27 | 41,86 | 5.308.800 | 42,98 | 41,86 | 42,56 | 00:00:00 | | 2002-12-30 | 40,92 | 6.690.400 | 41,90 | 40,68 | 41,75 | 00:00:00 | | 2002-12-31 | 40,51 | 9.324.800 | 41,02 | 40,35 | 41,00 | 00:00:00 | | 2003-01-02 | 42,68 | 12.020.000 | 42,82 | 40,30 | 40,91 | 00:00:00 | | 2003-01-03 | 43,85 | 14.467.200 | 44,08 | 42,55 | 42,73 | 00:00:00 | | 2003-01-06 | 44,91 | 14.360.400 | 45,49 | 43,70 | 43,71 | 00:00:00 | | 2003-01-07 | 44,61 | 11.416.400 | 45,13 | 44,14 | 44,81 | 00:00:00 | | 2003-01-08 | 43,36 | 10.802.000 | 44,89 | 43,06 | 44,59 | 00:00:00 | | 2003-01-09 | 45,07 | 12.789.600 | 45,12 | 43,16 | 43,66 | 00:00:00 | | 2003-01-10 | 46,12 | 21.773.600 | 46,92 | 45,12 | 45,25 | 00:00:00 | | 2003-01-13 | 46,66 | 14.654.000 | 47,41 | 46,34 | 46,40 | 00:00:00 | | 2003-01-14 | 47,34 | 12.473.200 | 47,36 | 45,85 | 46,69 | 00:00:00 | | 2003-01-15 | 46,05 | 24.500.000 | 47,55 | 45,09 | 47,50 | 00:00:00 | | 2003-01-16 | 47,65 | 31.134.400 | 48,30 | 47,01 | 48,14 | 00:00:00 | | 2003-01-17 | 45,05 | 20.448.400 | 47,21 | 45,04 | 47,21 | 00:00:00 | | 2003-01-21 | 45,84 | 15.132.000 | 46,00 | 45,12 | 45,26 | 00:00:00 | | 2003-01-22 | 45,55 | 14.234.000 | 46,37 | 45,22 | 45,50 | 00:00:00 | | 2003-01-23 | 45,99 | 19.446.800 | 46,48 | 45,36 | 46,26 | 00:00:00 | | 2003-01-24 | 43,91 | 19.831.600 | 45,44 | 43,55 | 45,40 | 00:00:00 | | 2003-01-27 | 44,20 | 17.346.800 | 44,30 | 43,54 | 43,99 | 00:00:00 | | 2003-01-28 | 46,10 | 21.674.800 | 46,75 | 44,55 | 44,67 | 00:00:00 | | 2003-01-29 | 46,78 | 15.880.400 | 47,00 | 44,85 | 45,71 | 00:00:00 | | 2003-01-30 | 46,38 | 13.783.600 | 47,00 | 46,20 | 46,70 | 00:00:00 | | 2003-01-31 | 46,68 | 15.673.200 | 47,00 | 45,09 | 45,80 | 00:00:00 | | 2003-02-03 | 47,31 | 15.851.600 | 47,55 | 46,47 | 46,63 | 00:00:00 | | 2003-02-04 | 46,91 | 10.670.800 | 47,29 | 46,34 | 46,39 | 00:00:00 | | 2003-02-05 | 46,88 | 18.586.400 | 48,27 | 46,80 | 47,30 | 00:00:00 | | 2003-02-06 | 46,53 | 9.882.000 | 46,99 | 45,95 | 46,55 | 00:00:00 | | 2003-02-07 | 46,09 | 10.684.000 | 46,82 | 45,59 | 46,51 | 00:00:00 | | 2003-02-10 | 44,41 | 27.279.200 | 46,15 | 43,47 | 45,97 | 00:00:00 | | 2003-02-11 | 45,21 | 17.802.800 | 45,81 | 44,66 | 44,90 | 00:00:00 | | 2003-02-12 | 45,24 | 9.972.400 | 45,83 | 44,83 | 45,40 | 00:00:00 | | 2003-02-13 | 44,72 | 11.049.200 | 45,30 | 43,75 | 45,26 | 00:00:00 | | 2003-02-14 | 44,80 | 13.874.400 | 45,15 | 44,03 | 44,49 | 00:00:00 | | 2003-02-18 | 46,37 | 10.926.800 | 46,52 | 44,93 | 44,99 | 00:00:00 | | 2003-02-19 | 45,90 | 14.608.400 | 46,20 | 45,36 | 45,95 | 00:00:00 | | 2003-02-20 | 46,81 | 11.626.800 | 47,00 | 45,70 | 46,06 | 00:00:00 | | 2003-02-21 | 47,81 | 18.643.600 | 48,00 | 46,42 | 46,64 | 00:00:00 | | 2003-02-24 | 47,80 | 14.985.200 | 48,22 | 47,07 | 47,15 | 00:00:00 | | 2003-02-25 | 47,92 | 14.676.000 | 48,03 | 46,65 | 47,25 | 00:00:00 | | 2003-02-26 | 47,44 | 14.060.400 | 48,06 | 46,56 | 47,05 | 00:00:00 | | 2003-02-27 | 47,36 | 10.208.000 | 48,00 | 46,95 | 47,67 | 00:00:00 | | 2003-02-28 | 40,47 | 180.090.000 | 48,00 | 40,06 | 47,45 | 00:00:00 | | 2003-03-03 | 41,95 | 49.236.400 | 42,52 | 41,74 | 42,52 | 00:00:00 | | 2003-03-04 | 41,57 | 20.358.400 | 42,47 | 41,50 | 41,84 | 00:00:00 | | 2003-03-05 | 41,45 | 15.523.600 | 41,98 | 40,85 | 41,65 | 00:00:00 | | 2003-03-06 | 42,92 | 21.158.400 | 42,96 | 41,20 | 41,42 | 00:00:00 | | 2003-03-07 | 43,54 | 21.334.800 | 43,70 | 42,10 | 42,18 | 00:00:00 | | 2003-03-10 | 43,83 | 17.838.800 | 44,11 | 42,90 | 43,22 | 00:00:00 | | 2003-03-11 | 42,30 | 23.580.400 | 43,87 | 42,30 | 43,85 | 00:00:00 | | 2003-03-12 | 42,66 | 18.936.400 | 42,84 | 41,38 | 42,22 | 00:00:00 | | 2003-03-13 | 44,49 | 20.046.800 | 44,80 | 42,90 | 43,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
