|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 67,25 | 8.950.800 | 68,08 | 66,63 | 67,51 | 00:00:00 | | 2003-10-30 | 66,42 | 8.646.400 | 68,10 | 66,23 | 67,88 | 00:00:00 | | 2003-10-31 | 66,65 | 8.994.800 | 67,25 | 65,95 | 66,76 | 00:00:00 | | 2003-11-03 | 68,33 | 10.807.600 | 68,77 | 66,79 | 66,79 | 00:00:00 | | 2003-11-04 | 68,15 | 11.639.600 | 69,15 | 67,61 | 68,62 | 00:00:00 | | 2003-11-05 | 68,79 | 10.318.400 | 68,99 | 67,20 | 68,49 | 00:00:00 | | 2003-11-06 | 68,82 | 8.804.800 | 68,99 | 67,82 | 68,80 | 00:00:00 | | 2003-11-07 | 67,53 | 9.406.400 | 69,21 | 67,46 | 69,10 | 00:00:00 | | 2003-11-10 | 66,73 | 9.386.000 | 68,20 | 66,53 | 67,39 | 00:00:00 | | 2003-11-11 | 66,35 | 8.850.800 | 67,49 | 66,05 | 66,80 | 00:00:00 | | 2003-11-12 | 66,72 | 11.192.400 | 67,12 | 65,76 | 66,00 | 00:00:00 | | 2003-11-13 | 66,40 | 11.451.600 | 67,27 | 66,22 | 66,37 | 00:00:00 | | 2003-11-14 | 65,30 | 7.544.000 | 67,20 | 64,78 | 66,37 | 00:00:00 | | 2003-11-17 | 66,06 | 13.310.800 | 66,76 | 64,83 | 64,85 | 00:00:00 | | 2003-11-18 | 61,35 | 48.568.400 | 65,50 | 61,23 | 65,10 | 00:00:00 | | 2003-11-19 | 60,35 | 34.816.400 | 62,58 | 59,38 | 62,18 | 00:00:00 | | 2003-11-20 | 30,04 | 15.193.000 | 31,32 | 29,96 | 30,30 | 00:00:00 | | 2003-11-21 | 29,71 | 17.426.000 | 30,40 | 28,55 | 30,08 | 00:00:00 | | 2003-11-24 | 31,92 | 16.431.800 | 32,10 | 29,80 | 30,52 | 00:00:00 | | 2003-11-25 | 32,79 | 16.313.800 | 33,10 | 31,87 | 32,65 | 00:00:00 | | 2003-11-26 | 32,54 | 9.401.600 | 33,42 | 31,87 | 33,38 | 00:00:00 | | 2003-11-28 | 32,83 | 2.940.600 | 33,03 | 32,56 | 32,57 | 00:00:00 | | 2003-12-01 | 33,81 | 11.028.000 | 34,05 | 33,30 | 33,75 | 00:00:00 | | 2003-12-02 | 32,98 | 13.037.200 | 34,00 | 32,91 | 33,94 | 00:00:00 | | 2003-12-03 | 32,54 | 7.911.800 | 33,66 | 32,32 | 33,53 | 00:00:00 | | 2003-12-04 | 33,04 | 9.416.000 | 33,37 | 32,42 | 32,44 | 00:00:00 | | 2003-12-05 | 32,42 | 6.512.600 | 33,04 | 32,26 | 32,62 | 00:00:00 | | 2003-12-08 | 32,70 | 4.874.800 | 32,78 | 32,05 | 32,26 | 00:00:00 | | 2003-12-09 | 32,18 | 10.831.200 | 33,50 | 32,18 | 32,94 | 00:00:00 | | 2003-12-10 | 32,05 | 8.593.800 | 32,07 | 31,25 | 31,80 | 00:00:00 | | 2003-12-11 | 33,00 | 6.277.800 | 33,25 | 31,71 | 32,08 | 00:00:00 | | 2003-12-12 | 33,21 | 7.702.400 | 33,24 | 32,25 | 32,60 | 00:00:00 | | 2003-12-15 | 32,14 | 6.959.800 | 33,87 | 31,95 | 33,80 | 00:00:00 | | 2003-12-16 | 32,05 | 5.475.400 | 32,67 | 31,68 | 31,85 | 00:00:00 | | 2003-12-17 | 32,50 | 5.211.400 | 32,78 | 31,55 | 32,01 | 00:00:00 | | 2003-12-18 | 33,36 | 5.887.400 | 33,51 | 32,58 | 32,82 | 00:00:00 | | 2003-12-19 | 33,59 | 7.711.600 | 33,89 | 33,16 | 33,48 | 00:00:00 | | 2003-12-22 | 33,90 | 3.779.400 | 33,90 | 33,27 | 33,52 | 00:00:00 | | 2003-12-23 | 34,10 | 8.346.800 | 34,96 | 33,62 | 33,64 | 00:00:00 | | 2003-12-24 | 33,88 | 1.982.200 | 34,35 | 33,38 | 33,78 | 00:00:00 | | 2003-12-26 | 34,24 | 1.388.800 | 34,48 | 33,72 | 33,72 | 00:00:00 | | 2003-12-29 | 34,49 | 4.127.400 | 34,95 | 34,05 | 34,20 | 00:00:00 | | 2003-12-30 | 34,74 | 4.232.000 | 34,87 | 34,25 | 34,63 | 00:00:00 | | 2003-12-31 | 34,50 | 6.433.400 | 35,00 | 34,31 | 34,55 | 00:00:00 | | 2004-01-02 | 34,74 | 6.656.200 | 35,03 | 34,54 | 34,96 | 00:00:00 | | 2004-01-05 | 35,46 | 7.941.200 | 35,61 | 35,08 | 35,25 | 00:00:00 | | 2004-01-06 | 35,86 | 6.237.400 | 36,00 | 35,00 | 35,69 | 00:00:00 | | 2004-01-07 | 36,17 | 6.232.400 | 36,26 | 35,45 | 35,60 | 00:00:00 | | 2004-01-08 | 36,02 | 11.503.200 | 36,50 | 35,50 | 36,30 | 00:00:00 | | 2004-01-09 | 35,99 | 6.837.000 | 36,61 | 35,70 | 36,04 | 00:00:00 | | 2004-01-12 | 36,61 | 6.628.200 | 36,68 | 35,73 | 36,06 | 00:00:00 | | 2004-01-13 | 35,41 | 10.578.800 | 36,45 | 35,00 | 36,35 | 00:00:00 | | 2004-01-14 | 35,90 | 8.915.000 | 36,10 | 35,25 | 35,78 | 00:00:00 | | 2004-01-15 | 35,85 | 9.256.000 | 36,24 | 35,61 | 36,11 | 00:00:00 | | 2004-01-16 | 37,00 | 10.062.200 | 37,23 | 36,23 | 36,30 | 00:00:00 | | 2004-01-20 | 37,54 | 9.141.600 | 37,87 | 37,00 | 37,40 | 00:00:00 | | 2004-01-21 | 37,85 | 11.887.400 | 38,21 | 36,80 | 36,91 | 00:00:00 | | 2004-01-22 | 38,13 | 25.654.800 | 41,06 | 38,02 | 40,21 | 00:00:00 | | 2004-01-23 | 38,66 | 9.168.200 | 39,42 | 38,05 | 38,26 | 00:00:00 | | 2004-01-26 | 39,85 | 12.486.200 | 40,00 | 38,10 | 38,19 | 00:00:00 | | 2004-01-27 | 39,69 | 14.375.400 | 41,40 | 39,54 | 40,19 | 00:00:00 | | 2004-01-28 | 39,04 | 9.576.400 | 40,97 | 39,04 | 40,41 | 00:00:00 | | 2004-01-29 | 39,45 | 10.183.800 | 39,60 | 38,87 | 39,28 | 00:00:00 | | 2004-01-30 | 38,78 | 7.674.800 | 39,85 | 38,38 | 39,50 | 00:00:00 | | 2004-02-02 | 38,94 | 6.928.800 | 39,50 | 38,75 | 39,19 | 00:00:00 | | 2004-02-03 | 39,65 | 6.888.000 | 40,08 | 38,63 | 38,80 | 00:00:00 | | 2004-02-04 | 38,85 | 8.153.800 | 40,05 | 38,63 | 39,42 | 00:00:00 | | 2004-02-05 | 39,75 | 6.616.600 | 40,21 | 39,21 | 39,30 | 00:00:00 | | 2004-02-06 | 39,96 | 6.730.000 | 40,14 | 39,43 | 39,62 | 00:00:00 | | 2004-02-09 | 40,44 | 8.359.800 | 41,19 | 40,25 | 40,50 | 00:00:00 | | 2004-02-10 | 40,38 | 7.502.800 | 40,72 | 40,07 | 40,36 | 00:00:00 | | 2004-02-11 | 41,78 | 7.725.800 | 41,92 | 40,24 | 40,34 | 00:00:00 | | 2004-02-12 | 40,66 | 7.766.800 | 42,28 | 40,63 | 41,56 | 00:00:00 | | 2004-02-13 | 40,64 | 7.714.000 | 41,27 | 40,32 | 41,27 | 00:00:00 | | 2004-02-17 | 40,66 | 3.968.400 | 41,14 | 40,61 | 41,05 | 00:00:00 | | 2004-02-18 | 41,91 | 10.490.400 | 42,28 | 40,90 | 41,80 | 00:00:00 | | 2004-02-19 | 40,84 | 6.116.800 | 42,30 | 40,76 | 42,11 | 00:00:00 | | 2004-02-20 | 40,49 | 8.236.200 | 41,54 | 40,17 | 41,32 | 00:00:00 | | 2004-02-23 | 39,34 | 8.276.200 | 40,87 | 39,05 | 40,40 | 00:00:00 | | 2004-02-24 | 39,82 | 7.034.400 | 40,37 | 39,00 | 39,00 | 00:00:00 | | 2004-02-25 | 39,70 | 6.412.000 | 40,30 | 39,50 | 39,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
