|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 45,65 | 15.654.400 | 45,71 | 44,50 | 44,60 | 00:00:00 | | 2003-07-09 | 45,91 | 15.649.600 | 46,68 | 44,75 | 45,97 | 00:00:00 | | 2003-07-10 | 44,86 | 13.863.200 | 45,99 | 44,72 | 45,95 | 00:00:00 | | 2003-07-11 | 45,65 | 9.238.800 | 46,12 | 45,25 | 45,57 | 00:00:00 | | 2003-07-14 | 46,84 | 12.364.400 | 47,50 | 45,94 | 45,95 | 00:00:00 | | 2003-07-15 | 46,33 | 14.165.200 | 47,40 | 46,03 | 46,55 | 00:00:00 | | 2003-07-16 | 44,96 | 13.078.800 | 45,99 | 44,82 | 45,89 | 00:00:00 | | 2003-07-17 | 43,87 | 14.086.000 | 45,15 | 43,77 | 44,00 | 00:00:00 | | 2003-07-18 | 43,81 | 11.472.400 | 44,85 | 43,71 | 44,69 | 00:00:00 | | 2003-07-21 | 43,21 | 12.835.200 | 43,71 | 42,27 | 43,15 | 00:00:00 | | 2003-07-22 | 43,00 | 17.034.400 | 43,73 | 42,32 | 43,51 | 00:00:00 | | 2003-07-23 | 42,60 | 27.837.200 | 44,03 | 42,43 | 43,24 | 00:00:00 | | 2003-07-24 | 46,58 | 56.730.400 | 49,09 | 46,25 | 46,75 | 00:00:00 | | 2003-07-25 | 46,82 | 24.927.600 | 47,74 | 45,84 | 46,04 | 00:00:00 | | 2003-07-28 | 46,96 | 12.228.000 | 47,80 | 46,76 | 46,82 | 00:00:00 | | 2003-07-29 | 47,16 | 9.900.400 | 47,60 | 46,82 | 46,90 | 00:00:00 | | 2003-07-30 | 46,76 | 18.531.600 | 47,37 | 46,63 | 47,01 | 00:00:00 | | 2003-07-31 | 46,77 | 12.724.400 | 48,12 | 46,75 | 47,64 | 00:00:00 | | 2003-08-01 | 46,59 | 10.006.400 | 47,41 | 45,94 | 46,73 | 00:00:00 | | 2003-08-04 | 47,12 | 10.041.200 | 47,70 | 46,09 | 46,50 | 00:00:00 | | 2003-08-05 | 46,18 | 9.162.800 | 47,84 | 46,11 | 47,25 | 00:00:00 | | 2003-08-06 | 46,23 | 10.918.800 | 47,01 | 45,57 | 45,62 | 00:00:00 | | 2003-08-07 | 46,79 | 10.792.000 | 47,00 | 45,95 | 46,24 | 00:00:00 | | 2003-08-08 | 46,75 | 8.336.400 | 47,50 | 46,39 | 46,92 | 00:00:00 | | 2003-08-11 | 47,36 | 7.612.800 | 47,79 | 46,44 | 46,75 | 00:00:00 | | 2003-08-12 | 47,66 | 10.088.400 | 47,78 | 46,90 | 47,60 | 00:00:00 | | 2003-08-13 | 47,98 | 11.568.000 | 48,05 | 47,45 | 47,45 | 00:00:00 | | 2003-08-14 | 48,36 | 11.775.600 | 48,39 | 47,75 | 48,09 | 00:00:00 | | 2003-08-15 | 48,71 | 3.700.400 | 49,50 | 48,05 | 48,45 | 00:00:00 | | 2003-08-18 | 49,14 | 9.384.000 | 49,20 | 48,37 | 48,75 | 00:00:00 | | 2003-08-19 | 50,25 | 14.177.200 | 50,28 | 48,65 | 49,07 | 00:00:00 | | 2003-08-20 | 50,34 | 11.881.600 | 50,56 | 49,62 | 49,75 | 00:00:00 | | 2003-08-21 | 53,22 | 29.188.000 | 53,74 | 50,60 | 51,03 | 00:00:00 | | 2003-08-22 | 54,74 | 22.337.600 | 54,87 | 53,58 | 54,10 | 00:00:00 | | 2003-08-25 | 54,30 | 13.849.200 | 54,62 | 53,43 | 54,33 | 00:00:00 | | 2003-08-26 | 54,20 | 12.443.600 | 54,84 | 52,72 | 53,82 | 00:00:00 | | 2003-08-27 | 56,30 | 20.959.200 | 56,75 | 53,83 | 54,18 | 00:00:00 | | 2003-08-28 | 56,50 | 15.278.800 | 56,77 | 55,87 | 56,70 | 00:00:00 | | 2003-08-29 | 57,42 | 13.077.200 | 58,36 | 56,31 | 57,00 | 00:00:00 | | 2003-09-02 | 57,60 | 20.096.000 | 58,15 | 57,25 | 58,00 | 00:00:00 | | 2003-09-03 | 58,48 | 26.027.600 | 58,99 | 58,01 | 58,25 | 00:00:00 | | 2003-09-04 | 59,95 | 21.495.200 | 59,99 | 58,50 | 58,75 | 00:00:00 | | 2003-09-05 | 59,45 | 18.205.200 | 60,46 | 58,92 | 59,79 | 00:00:00 | | 2003-09-08 | 60,21 | 11.818.400 | 60,35 | 59,33 | 59,40 | 00:00:00 | | 2003-09-09 | 59,51 | 12.676.800 | 60,00 | 58,77 | 59,91 | 00:00:00 | | 2003-09-10 | 57,55 | 19.587.600 | 59,48 | 57,30 | 59,00 | 00:00:00 | | 2003-09-11 | 58,90 | 11.501.600 | 59,57 | 57,48 | 57,59 | 00:00:00 | | 2003-09-12 | 59,48 | 9.660.400 | 59,50 | 57,81 | 58,07 | 00:00:00 | | 2003-09-15 | 59,26 | 10.533.200 | 60,00 | 58,90 | 59,40 | 00:00:00 | | 2003-09-16 | 61,06 | 12.396.400 | 61,19 | 59,10 | 59,26 | 00:00:00 | | 2003-09-17 | 61,34 | 10.786.000 | 62,03 | 60,72 | 60,88 | 00:00:00 | | 2003-09-18 | 63,91 | 16.351.200 | 64,18 | 61,19 | 61,44 | 00:00:00 | | 2003-09-19 | 63,46 | 16.515.600 | 64,32 | 62,22 | 63,75 | 00:00:00 | | 2003-09-22 | 62,78 | 11.321.200 | 62,91 | 62,03 | 62,40 | 00:00:00 | | 2003-09-23 | 65,79 | 22.720.000 | 66,00 | 62,19 | 62,23 | 00:00:00 | | 2003-09-24 | 63,76 | 19.810.000 | 65,28 | 63,52 | 65,15 | 00:00:00 | | 2003-09-25 | 63,39 | 14.538.800 | 64,54 | 62,64 | 64,00 | 00:00:00 | | 2003-09-26 | 62,00 | 14.013.600 | 63,94 | 61,41 | 63,07 | 00:00:00 | | 2003-09-29 | 63,73 | 14.939.600 | 63,89 | 62,10 | 62,70 | 00:00:00 | | 2003-09-30 | 63,19 | 11.990.800 | 64,20 | 62,80 | 63,74 | 00:00:00 | | 2003-10-01 | 65,97 | 17.139.200 | 66,23 | 63,50 | 63,73 | 00:00:00 | | 2003-10-02 | 65,32 | 13.424.000 | 66,00 | 64,02 | 65,75 | 00:00:00 | | 2003-10-03 | 65,44 | 13.112.400 | 66,68 | 65,00 | 66,44 | 00:00:00 | | 2003-10-06 | 65,61 | 11.623.200 | 66,95 | 65,45 | 65,79 | 00:00:00 | | 2003-10-07 | 65,48 | 10.486.000 | 65,90 | 64,21 | 65,28 | 00:00:00 | | 2003-10-08 | 64,90 | 10.845.200 | 66,48 | 64,40 | 65,79 | 00:00:00 | | 2003-10-09 | 65,14 | 13.732.800 | 67,22 | 64,78 | 65,37 | 00:00:00 | | 2003-10-10 | 64,93 | 12.538.800 | 64,96 | 62,75 | 63,90 | 00:00:00 | | 2003-10-13 | 65,70 | 7.302.400 | 66,43 | 65,13 | 65,13 | 00:00:00 | | 2003-10-14 | 65,57 | 12.056.400 | 66,42 | 65,14 | 65,60 | 00:00:00 | | 2003-10-15 | 66,48 | 7.769.600 | 66,58 | 65,55 | 65,95 | 00:00:00 | | 2003-10-16 | 66,19 | 9.576.400 | 66,60 | 65,55 | 66,03 | 00:00:00 | | 2003-10-17 | 64,95 | 9.546.400 | 66,25 | 64,60 | 65,83 | 00:00:00 | | 2003-10-20 | 65,45 | 6.487.200 | 65,59 | 64,14 | 65,00 | 00:00:00 | | 2003-10-21 | 67,37 | 15.209.200 | 68,28 | 65,77 | 66,34 | 00:00:00 | | 2003-10-22 | 64,49 | 23.804.400 | 67,35 | 63,75 | 67,04 | 00:00:00 | | 2003-10-23 | 65,31 | 20.205.200 | 65,91 | 64,00 | 64,09 | 00:00:00 | | 2003-10-24 | 65,59 | 12.459.600 | 65,67 | 63,66 | 65,21 | 00:00:00 | | 2003-10-27 | 65,45 | 9.250.400 | 66,28 | 64,74 | 66,07 | 00:00:00 | | 2003-10-28 | 67,41 | 10.528.000 | 67,48 | 65,40 | 65,77 | 00:00:00 | | 2003-10-29 | 67,25 | 8.950.800 | 68,08 | 66,63 | 67,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
