|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 44,49 | 20.046.800 | 44,80 | 42,90 | 43,30 | 00:00:00 | | 2003-03-14 | 44,99 | 17.060.000 | 45,50 | 44,04 | 44,79 | 00:00:00 | | 2003-03-17 | 46,99 | 20.510.400 | 47,44 | 44,42 | 44,70 | 00:00:00 | | 2003-03-18 | 46,27 | 29.405.600 | 47,44 | 45,09 | 46,52 | 00:00:00 | | 2003-03-19 | 43,48 | 31.530.000 | 46,43 | 43,13 | 46,36 | 00:00:00 | | 2003-03-20 | 44,05 | 26.466.800 | 44,64 | 42,47 | 42,86 | 00:00:00 | | 2003-03-21 | 42,56 | 27.957.600 | 44,15 | 41,76 | 44,15 | 00:00:00 | | 2003-03-24 | 39,09 | 39.649.600 | 41,20 | 39,03 | 40,30 | 00:00:00 | | 2003-03-25 | 40,75 | 48.790.000 | 41,05 | 39,56 | 41,00 | 00:00:00 | | 2003-03-26 | 42,20 | 29.242.000 | 42,90 | 40,65 | 41,00 | 00:00:00 | | 2003-03-27 | 41,98 | 27.660.000 | 42,62 | 40,68 | 42,53 | 00:00:00 | | 2003-03-28 | 40,25 | 126.822.000 | 41,85 | 39,86 | 41,62 | 00:00:00 | | 2003-03-31 | 39,18 | 44.226.800 | 39,49 | 38,68 | 39,30 | 00:00:00 | | 2003-04-01 | 38,82 | 24.668.000 | 39,45 | 38,57 | 39,43 | 00:00:00 | | 2003-04-02 | 40,11 | 23.752.800 | 40,56 | 39,64 | 39,68 | 00:00:00 | | 2003-04-03 | 40,24 | 22.170.000 | 40,90 | 40,19 | 40,32 | 00:00:00 | | 2003-04-04 | 39,63 | 21.204.800 | 40,50 | 39,12 | 40,25 | 00:00:00 | | 2003-04-07 | 39,80 | 15.276.800 | 41,48 | 39,59 | 41,00 | 00:00:00 | | 2003-04-08 | 39,92 | 12.350.800 | 40,31 | 38,89 | 39,58 | 00:00:00 | | 2003-04-09 | 39,22 | 13.036.800 | 40,47 | 39,08 | 40,30 | 00:00:00 | | 2003-04-10 | 37,65 | 42.350.400 | 38,30 | 36,36 | 37,64 | 00:00:00 | | 2003-04-11 | 39,75 | 32.546.800 | 40,00 | 38,20 | 38,35 | 00:00:00 | | 2003-04-14 | 40,01 | 10.965.200 | 40,24 | 39,50 | 39,51 | 00:00:00 | | 2003-04-15 | 40,10 | 13.092.800 | 40,65 | 39,80 | 40,13 | 00:00:00 | | 2003-04-16 | 40,39 | 13.266.000 | 40,95 | 40,00 | 40,33 | 00:00:00 | | 2003-04-17 | 41,96 | 14.188.000 | 42,01 | 40,16 | 40,55 | 00:00:00 | | 2003-04-21 | 41,36 | 10.096.000 | 42,14 | 41,10 | 41,98 | 00:00:00 | | 2003-04-22 | 43,19 | 18.696.000 | 43,25 | 41,30 | 41,45 | 00:00:00 | | 2003-04-23 | 42,85 | 21.636.400 | 43,34 | 40,70 | 43,33 | 00:00:00 | | 2003-04-24 | 43,47 | 50.825.200 | 43,59 | 40,99 | 41,14 | 00:00:00 | | 2003-04-25 | 42,94 | 12.179.600 | 43,50 | 42,72 | 43,18 | 00:00:00 | | 2003-04-28 | 43,99 | 16.343.600 | 44,21 | 42,90 | 43,26 | 00:00:00 | | 2003-04-29 | 44,28 | 13.441.600 | 44,81 | 43,65 | 43,98 | 00:00:00 | | 2003-04-30 | 43,95 | 17.709.600 | 44,42 | 43,58 | 43,84 | 00:00:00 | | 2003-05-01 | 43,41 | 14.398.000 | 44,01 | 42,65 | 43,86 | 00:00:00 | | 2003-05-02 | 45,49 | 20.965.600 | 45,84 | 43,37 | 43,55 | 00:00:00 | | 2003-05-05 | 45,44 | 13.460.400 | 45,96 | 44,82 | 45,59 | 00:00:00 | | 2003-05-06 | 46,97 | 17.969.200 | 47,00 | 45,20 | 45,49 | 00:00:00 | | 2003-05-07 | 46,94 | 20.141.200 | 47,50 | 46,00 | 46,16 | 00:00:00 | | 2003-05-08 | 45,15 | 26.946.400 | 46,00 | 44,48 | 45,67 | 00:00:00 | | 2003-05-09 | 45,23 | 15.476.000 | 45,65 | 44,70 | 45,30 | 00:00:00 | | 2003-05-12 | 46,12 | 10.765.200 | 46,25 | 44,85 | 45,29 | 00:00:00 | | 2003-05-13 | 46,05 | 12.090.000 | 47,00 | 45,68 | 45,75 | 00:00:00 | | 2003-05-14 | 45,33 | 8.782.400 | 46,19 | 44,98 | 46,15 | 00:00:00 | | 2003-05-15 | 45,70 | 11.670.800 | 45,96 | 45,07 | 45,64 | 00:00:00 | | 2003-05-16 | 45,02 | 16.908.800 | 45,67 | 44,28 | 45,39 | 00:00:00 | | 2003-05-19 | 43,65 | 12.996.400 | 45,23 | 43,58 | 44,75 | 00:00:00 | | 2003-05-20 | 43,44 | 11.322.000 | 44,55 | 43,00 | 44,17 | 00:00:00 | | 2003-05-21 | 43,31 | 9.294.000 | 43,46 | 42,57 | 43,19 | 00:00:00 | | 2003-05-22 | 44,67 | 11.222.000 | 44,99 | 43,30 | 43,36 | 00:00:00 | | 2003-05-23 | 44,46 | 7.012.800 | 45,00 | 43,97 | 44,47 | 00:00:00 | | 2003-05-27 | 46,72 | 14.664.800 | 46,93 | 44,11 | 44,55 | 00:00:00 | | 2003-05-28 | 47,41 | 33.324.000 | 47,69 | 45,69 | 46,05 | 00:00:00 | | 2003-05-29 | 44,46 | 47.964.400 | 47,05 | 44,30 | 47,00 | 00:00:00 | | 2003-05-30 | 45,36 | 21.725.600 | 45,60 | 44,25 | 44,75 | 00:00:00 | | 2003-06-02 | 44,36 | 18.324.400 | 46,03 | 44,28 | 45,71 | 00:00:00 | | 2003-06-03 | 45,25 | 12.562.400 | 45,35 | 44,05 | 44,35 | 00:00:00 | | 2003-06-04 | 47,87 | 18.517.200 | 47,98 | 45,00 | 45,20 | 00:00:00 | | 2003-06-05 | 47,61 | 15.219.200 | 47,82 | 46,05 | 47,00 | 00:00:00 | | 2003-06-06 | 48,81 | 35.907.600 | 51,53 | 47,88 | 48,14 | 00:00:00 | | 2003-06-09 | 48,55 | 12.828.400 | 49,66 | 48,00 | 48,36 | 00:00:00 | | 2003-06-10 | 47,81 | 27.004.800 | 48,12 | 46,54 | 47,56 | 00:00:00 | | 2003-06-11 | 46,53 | 21.754.000 | 47,78 | 45,90 | 47,57 | 00:00:00 | | 2003-06-12 | 46,07 | 16.128.000 | 47,35 | 45,76 | 47,00 | 00:00:00 | | 2003-06-13 | 45,22 | 10.508.000 | 46,70 | 44,94 | 46,14 | 00:00:00 | | 2003-06-16 | 46,91 | 20.136.000 | 47,50 | 44,00 | 45,50 | 00:00:00 | | 2003-06-17 | 47,09 | 12.372.000 | 47,81 | 46,24 | 47,25 | 00:00:00 | | 2003-06-18 | 48,22 | 16.790.000 | 49,42 | 46,51 | 46,86 | 00:00:00 | | 2003-06-19 | 46,91 | 9.568.000 | 48,61 | 46,68 | 47,67 | 00:00:00 | | 2003-06-20 | 46,15 | 13.187.600 | 47,50 | 45,75 | 47,35 | 00:00:00 | | 2003-06-23 | 45,50 | 12.797.200 | 46,35 | 44,63 | 46,06 | 00:00:00 | | 2003-06-24 | 44,99 | 11.754.400 | 45,69 | 44,42 | 45,69 | 00:00:00 | | 2003-06-25 | 45,63 | 11.968.800 | 46,50 | 44,52 | 44,69 | 00:00:00 | | 2003-06-26 | 44,26 | 26.679.200 | 45,59 | 43,53 | 45,39 | 00:00:00 | | 2003-06-27 | 44,74 | 10.908.400 | 45,27 | 44,10 | 44,71 | 00:00:00 | | 2003-06-30 | 43,91 | 11.842.000 | 45,50 | 43,75 | 44,85 | 00:00:00 | | 2003-07-01 | 44,27 | 16.856.400 | 44,47 | 43,00 | 43,54 | 00:00:00 | | 2003-07-02 | 44,19 | 16.336.400 | 44,74 | 43,10 | 43,42 | 00:00:00 | | 2003-07-03 | 43,82 | 8.432.800 | 44,77 | 43,60 | 43,65 | 00:00:00 | | 2003-07-07 | 45,41 | 14.154.800 | 45,90 | 44,20 | 44,20 | 00:00:00 | | 2003-07-08 | 45,65 | 15.654.400 | 45,71 | 44,50 | 44,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
