|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 39,70 | 6.412.000 | 40,30 | 39,50 | 39,90 | 00:00:00 | | 2004-02-26 | 41,05 | 9.782.000 | 41,59 | 38,90 | 40,18 | 00:00:00 | | 2004-02-27 | 40,95 | 9.932.800 | 41,73 | 40,66 | 41,35 | 00:00:00 | | 2004-03-01 | 41,99 | 9.937.400 | 42,23 | 40,80 | 41,36 | 00:00:00 | | 2004-03-02 | 41,87 | 10.892.400 | 42,60 | 41,67 | 41,89 | 00:00:00 | | 2004-03-03 | 42,99 | 8.489.600 | 43,34 | 41,87 | 42,24 | 00:00:00 | | 2004-03-04 | 43,63 | 7.931.800 | 43,77 | 42,36 | 42,47 | 00:00:00 | | 2004-03-05 | 44,10 | 8.854.600 | 44,50 | 42,89 | 43,14 | 00:00:00 | | 2004-03-08 | 43,76 | 12.154.200 | 45,00 | 43,55 | 44,25 | 00:00:00 | | 2004-03-09 | 43,24 | 11.445.800 | 43,96 | 42,61 | 43,73 | 00:00:00 | | 2004-03-10 | 41,63 | 13.093.400 | 43,50 | 41,57 | 43,16 | 00:00:00 | | 2004-03-11 | 42,74 | 12.570.000 | 43,13 | 40,88 | 41,11 | 00:00:00 | | 2004-03-12 | 44,64 | 10.655.400 | 44,66 | 42,60 | 42,93 | 00:00:00 | | 2004-03-15 | 43,59 | 9.701.000 | 44,82 | 43,40 | 44,20 | 00:00:00 | | 2004-03-16 | 43,01 | 10.714.600 | 44,11 | 42,32 | 44,02 | 00:00:00 | | 2004-03-17 | 43,72 | 12.496.600 | 43,94 | 43,04 | 43,72 | 00:00:00 | | 2004-03-18 | 43,79 | 9.731.200 | 43,98 | 42,69 | 43,45 | 00:00:00 | | 2004-03-19 | 42,80 | 7.858.600 | 43,82 | 42,68 | 43,67 | 00:00:00 | | 2004-03-22 | 41,14 | 15.482.800 | 42,49 | 40,61 | 42,49 | 00:00:00 | | 2004-03-23 | 42,00 | 9.495.000 | 42,63 | 41,45 | 41,63 | 00:00:00 | | 2004-03-24 | 43,02 | 15.201.800 | 43,96 | 42,10 | 42,10 | 00:00:00 | | 2004-03-25 | 45,26 | 14.493.600 | 45,60 | 43,46 | 43,65 | 00:00:00 | | 2004-03-26 | 46,26 | 10.769.000 | 46,69 | 45,03 | 45,17 | 00:00:00 | | 2004-03-29 | 47,12 | 11.211.000 | 48,09 | 46,63 | 47,47 | 00:00:00 | | 2004-03-30 | 47,26 | 5.827.600 | 47,42 | 46,53 | 47,01 | 00:00:00 | | 2004-03-31 | 46,30 | 11.398.200 | 47,21 | 45,82 | 46,50 | 00:00:00 | | 2004-04-01 | 46,63 | 6.890.200 | 47,24 | 46,12 | 46,59 | 00:00:00 | | 2004-04-02 | 46,96 | 9.472.400 | 47,30 | 46,56 | 47,29 | 00:00:00 | | 2004-04-05 | 48,65 | 8.569.800 | 48,78 | 47,09 | 47,10 | 00:00:00 | | 2004-04-06 | 47,80 | 9.980.600 | 48,74 | 47,61 | 48,12 | 00:00:00 | | 2004-04-07 | 47,50 | 6.922.400 | 48,12 | 47,00 | 47,91 | 00:00:00 | | 2004-04-08 | 47,85 | 6.848.000 | 48,20 | 47,55 | 47,71 | 00:00:00 | | 2004-04-12 | 48,79 | 6.001.600 | 49,41 | 48,10 | 48,23 | 00:00:00 | | 2004-04-13 | 48,34 | 8.251.000 | 49,78 | 47,70 | 49,22 | 00:00:00 | | 2004-04-14 | 48,07 | 6.817.800 | 49,02 | 47,63 | 48,31 | 00:00:00 | | 2004-04-15 | 47,07 | 7.990.600 | 48,01 | 46,70 | 47,83 | 00:00:00 | | 2004-04-16 | 45,67 | 11.829.400 | 47,36 | 45,54 | 47,32 | 00:00:00 | | 2004-04-19 | 47,50 | 9.047.400 | 47,63 | 45,58 | 45,75 | 00:00:00 | | 2004-04-20 | 47,19 | 12.412.600 | 49,13 | 47,02 | 47,80 | 00:00:00 | | 2004-04-21 | 47,29 | 8.528.000 | 47,90 | 46,64 | 47,12 | 00:00:00 | | 2004-04-22 | 49,35 | 8.904.000 | 49,88 | 47,10 | 47,10 | 00:00:00 | | 2004-04-23 | 48,72 | 7.172.800 | 49,18 | 48,08 | 48,60 | 00:00:00 | | 2004-04-26 | 48,91 | 8.093.000 | 49,85 | 48,61 | 48,80 | 00:00:00 | | 2004-04-27 | 48,84 | 14.402.200 | 50,88 | 48,75 | 49,47 | 00:00:00 | | 2004-04-28 | 47,11 | 14.401.000 | 48,74 | 46,52 | 48,70 | 00:00:00 | | 2004-04-29 | 47,23 | 17.180.600 | 48,40 | 45,55 | 45,72 | 00:00:00 | | 2004-04-30 | 45,05 | 11.344.800 | 47,41 | 44,79 | 47,16 | 00:00:00 | | 2004-05-03 | 47,03 | 12.477.400 | 47,50 | 45,40 | 45,41 | 00:00:00 | | 2004-05-04 | 49,15 | 10.137.400 | 49,64 | 47,02 | 47,02 | 00:00:00 | | 2004-05-05 | 49,04 | 7.444.800 | 49,65 | 48,30 | 49,31 | 00:00:00 | | 2004-05-06 | 48,95 | 7.546.000 | 49,21 | 47,93 | 48,31 | 00:00:00 | | 2004-05-07 | 48,25 | 7.933.600 | 49,77 | 48,10 | 48,58 | 00:00:00 | | 2004-05-10 | 46,91 | 9.193.400 | 47,55 | 46,55 | 47,35 | 00:00:00 | | 2004-05-11 | 47,57 | 6.391.200 | 47,79 | 46,92 | 47,50 | 00:00:00 | | 2004-05-12 | 47,09 | 10.267.200 | 47,82 | 45,86 | 47,27 | 00:00:00 | | 2004-05-13 | 47,89 | 8.118.600 | 48,05 | 46,50 | 46,60 | 00:00:00 | | 2004-05-14 | 48,00 | 8.117.200 | 48,72 | 47,45 | 47,90 | 00:00:00 | | 2004-05-17 | 47,23 | 5.977.200 | 48,18 | 47,18 | 47,40 | 00:00:00 | | 2004-05-18 | 46,63 | 9.164.400 | 47,85 | 46,18 | 47,73 | 00:00:00 | | 2004-05-19 | 47,08 | 7.436.600 | 48,31 | 46,87 | 47,19 | 00:00:00 | | 2004-05-20 | 46,60 | 9.166.400 | 47,53 | 46,32 | 46,90 | 00:00:00 | | 2004-05-21 | 46,80 | 5.333.600 | 47,49 | 46,49 | 47,22 | 00:00:00 | | 2004-05-24 | 46,18 | 8.534.200 | 47,20 | 46,00 | 47,05 | 00:00:00 | | 2004-05-25 | 46,32 | 16.540.600 | 46,32 | 44,20 | 46,27 | 00:00:00 | | 2004-05-26 | 45,01 | 14.779.800 | 46,00 | 44,41 | 45,90 | 00:00:00 | | 2004-05-27 | 45,65 | 14.211.800 | 45,75 | 44,59 | 45,04 | 00:00:00 | | 2004-05-28 | 45,70 | 6.039.200 | 46,15 | 44,95 | 46,09 | 00:00:00 | | 2004-06-01 | 44,33 | 10.758.400 | 45,57 | 43,70 | 44,94 | 00:00:00 | | 2004-06-02 | 45,11 | 10.936.600 | 45,60 | 44,19 | 44,74 | 00:00:00 | | 2004-06-03 | 45,86 | 11.214.200 | 46,19 | 44,91 | 45,24 | 00:00:00 | | 2004-06-04 | 46,38 | 7.633.000 | 46,93 | 46,13 | 46,24 | 00:00:00 | | 2004-06-07 | 46,31 | 10.838.200 | 46,68 | 45,57 | 46,29 | 00:00:00 | | 2004-06-08 | 46,00 | 8.840.000 | 46,29 | 45,34 | 46,23 | 00:00:00 | | 2004-06-09 | 43,85 | 11.364.400 | 45,82 | 43,81 | 45,81 | 00:00:00 | | 2004-06-10 | 44,23 | 10.337.000 | 44,86 | 44,02 | 44,06 | 00:00:00 | | 2004-06-14 | 43,00 | 9.075.400 | 44,13 | 42,80 | 44,10 | 00:00:00 | | 2004-06-15 | 42,42 | 32.398.000 | 42,74 | 40,40 | 41,25 | 00:00:00 | | 2004-06-16 | 40,77 | 16.129.200 | 42,25 | 40,52 | 42,07 | 00:00:00 | | 2004-06-17 | 40,89 | 19.656.600 | 41,55 | 39,76 | 40,44 | 00:00:00 | | 2004-06-18 | 40,01 | 12.485.600 | 41,22 | 39,99 | 40,63 | 00:00:00 | | 2004-06-21 | 40,72 | 11.373.800 | 41,45 | 40,01 | 40,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
