|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 40,72 | 11.373.800 | 41,45 | 40,01 | 40,14 | 00:00:00 | | 2004-06-22 | 40,16 | 20.261.800 | 40,56 | 39,42 | 40,07 | 00:00:00 | | 2004-06-23 | 41,30 | 12.406.200 | 41,52 | 40,03 | 40,12 | 00:00:00 | | 2004-06-24 | 41,74 | 10.920.000 | 42,50 | 41,40 | 41,44 | 00:00:00 | | 2004-06-25 | 42,14 | 12.016.400 | 42,86 | 41,91 | 42,38 | 00:00:00 | | 2004-06-28 | 43,05 | 12.804.600 | 43,30 | 42,55 | 42,95 | 00:00:00 | | 2004-06-29 | 43,40 | 6.569.400 | 43,49 | 42,94 | 43,15 | 00:00:00 | | 2004-06-30 | 43,78 | 11.182.000 | 44,00 | 43,12 | 43,50 | 00:00:00 | | 2004-07-01 | 42,92 | 10.772.000 | 44,10 | 42,43 | 43,98 | 00:00:00 | | 2004-07-02 | 42,94 | 4.866.000 | 43,21 | 42,50 | 43,02 | 00:00:00 | | 2004-07-06 | 41,61 | 8.604.000 | 42,56 | 41,39 | 42,56 | 00:00:00 | | 2004-07-07 | 42,24 | 6.741.600 | 42,65 | 41,40 | 41,58 | 00:00:00 | | 2004-07-08 | 41,09 | 10.254.400 | 42,24 | 40,76 | 41,91 | 00:00:00 | | 2004-07-09 | 41,09 | 7.480.600 | 41,90 | 40,75 | 41,10 | 00:00:00 | | 2004-07-12 | 41,14 | 6.800.000 | 41,21 | 40,40 | 40,80 | 00:00:00 | | 2004-07-13 | 40,60 | 5.584.600 | 41,20 | 40,35 | 41,18 | 00:00:00 | | 2004-07-14 | 40,51 | 7.357.200 | 41,19 | 40,00 | 40,15 | 00:00:00 | | 2004-07-15 | 41,69 | 11.000.600 | 41,97 | 40,29 | 40,62 | 00:00:00 | | 2004-07-16 | 40,56 | 7.687.000 | 42,34 | 40,44 | 42,05 | 00:00:00 | | 2004-07-19 | 40,76 | 7.262.600 | 41,65 | 40,16 | 40,65 | 00:00:00 | | 2004-07-20 | 43,10 | 11.879.400 | 43,10 | 40,70 | 40,73 | 00:00:00 | | 2004-07-21 | 43,05 | 20.814.000 | 44,00 | 40,82 | 43,18 | 00:00:00 | | 2004-07-22 | 42,91 | 19.088.200 | 44,21 | 40,88 | 44,03 | 00:00:00 | | 2004-07-23 | 43,02 | 9.859.200 | 43,52 | 42,03 | 42,58 | 00:00:00 | | 2004-07-26 | 43,03 | 10.371.200 | 43,14 | 42,41 | 42,75 | 00:00:00 | | 2004-07-27 | 44,91 | 11.490.200 | 45,13 | 42,73 | 42,81 | 00:00:00 | | 2004-07-28 | 44,96 | 10.156.000 | 45,70 | 44,08 | 44,10 | 00:00:00 | | 2004-07-29 | 46,31 | 12.147.800 | 46,97 | 44,99 | 45,04 | 00:00:00 | | 2004-07-30 | 46,76 | 7.295.200 | 47,29 | 45,61 | 45,77 | 00:00:00 | | 2004-08-02 | 46,44 | 6.314.600 | 46,63 | 45,42 | 45,55 | 00:00:00 | | 2004-08-03 | 45,43 | 5.564.800 | 46,83 | 45,33 | 46,70 | 00:00:00 | | 2004-08-04 | 46,00 | 5.776.400 | 46,42 | 45,18 | 45,20 | 00:00:00 | | 2004-08-05 | 45,41 | 5.985.600 | 46,33 | 45,26 | 46,31 | 00:00:00 | | 2004-08-06 | 45,51 | 9.695.400 | 45,76 | 44,64 | 45,54 | 00:00:00 | | 2004-08-09 | 45,57 | 7.245.000 | 45,78 | 44,69 | 45,45 | 00:00:00 | | 2004-08-10 | 46,28 | 10.869.000 | 46,51 | 44,71 | 44,79 | 00:00:00 | | 2004-08-11 | 46,15 | 9.826.000 | 46,45 | 45,70 | 45,80 | 00:00:00 | | 2004-08-12 | 45,71 | 6.743.600 | 46,35 | 45,16 | 46,00 | 00:00:00 | | 2004-08-13 | 45,22 | 5.863.600 | 45,84 | 44,99 | 45,53 | 00:00:00 | | 2004-08-16 | 45,26 | 5.818.000 | 45,63 | 45,01 | 45,19 | 00:00:00 | | 2004-08-17 | 45,26 | 5.837.800 | 45,89 | 45,02 | 45,30 | 00:00:00 | | 2004-08-18 | 46,70 | 8.087.200 | 46,88 | 45,10 | 45,24 | 00:00:00 | | 2004-08-19 | 47,76 | 15.216.800 | 48,50 | 46,06 | 46,24 | 00:00:00 | | 2004-08-20 | 48,04 | 9.269.400 | 48,39 | 47,43 | 47,49 | 00:00:00 | | 2004-08-23 | 48,47 | 5.833.600 | 49,13 | 47,70 | 47,84 | 00:00:00 | | 2004-08-24 | 48,24 | 8.374.200 | 49,00 | 47,78 | 48,55 | 00:00:00 | | 2004-08-25 | 48,85 | 6.394.000 | 48,97 | 47,37 | 47,96 | 00:00:00 | | 2004-08-26 | 48,01 | 6.721.400 | 48,82 | 47,78 | 48,82 | 00:00:00 | | 2004-08-27 | 48,39 | 2.824.800 | 48,81 | 48,23 | 48,44 | 00:00:00 | | 2004-08-30 | 47,53 | 6.334.400 | 48,60 | 47,18 | 48,37 | 00:00:00 | | 2004-08-31 | 47,96 | 5.452.000 | 48,20 | 47,22 | 47,40 | 00:00:00 | | 2004-09-01 | 47,83 | 9.813.800 | 48,32 | 47,03 | 48,28 | 00:00:00 | | 2004-09-02 | 49,03 | 7.477.200 | 49,50 | 47,39 | 47,96 | 00:00:00 | | 2004-09-03 | 48,70 | 6.958.200 | 49,89 | 48,50 | 49,00 | 00:00:00 | | 2004-09-07 | 48,81 | 9.339.400 | 49,67 | 48,54 | 49,01 | 00:00:00 | | 2004-09-08 | 48,95 | 6.768.000 | 49,49 | 48,75 | 49,00 | 00:00:00 | | 2004-09-09 | 49,31 | 6.730.000 | 49,82 | 48,90 | 49,49 | 00:00:00 | | 2004-09-10 | 50,84 | 9.630.200 | 51,00 | 48,98 | 49,20 | 00:00:00 | | 2004-09-13 | 51,50 | 8.445.400 | 52,17 | 51,02 | 51,36 | 00:00:00 | | 2004-09-14 | 51,26 | 5.635.000 | 51,87 | 50,71 | 51,39 | 00:00:00 | | 2004-09-15 | 51,01 | 5.192.400 | 51,75 | 50,53 | 50,94 | 00:00:00 | | 2004-09-16 | 51,32 | 4.778.000 | 51,38 | 50,89 | 50,90 | 00:00:00 | | 2004-09-17 | 52,15 | 8.461.000 | 52,25 | 51,41 | 52,07 | 00:00:00 | | 2004-09-20 | 52,06 | 6.421.800 | 52,52 | 51,42 | 51,92 | 00:00:00 | | 2004-09-21 | 52,03 | 5.187.200 | 52,29 | 51,82 | 52,25 | 00:00:00 | | 2004-09-22 | 51,55 | 5.500.200 | 51,99 | 51,38 | 51,78 | 00:00:00 | | 2004-09-23 | 51,42 | 6.670.200 | 52,01 | 51,29 | 51,59 | 00:00:00 | | 2004-09-24 | 51,80 | 6.054.200 | 52,15 | 51,42 | 51,48 | 00:00:00 | | 2004-09-27 | 52,70 | 13.678.000 | 53,75 | 51,45 | 51,53 | 00:00:00 | | 2004-09-28 | 53,65 | 8.995.400 | 53,75 | 52,28 | 52,84 | 00:00:00 | | 2004-09-29 | 54,83 | 9.241.000 | 54,99 | 53,45 | 53,61 | 00:00:00 | | 2004-09-30 | 54,88 | 7.551.800 | 55,35 | 54,14 | 54,24 | 00:00:00 | | 2004-10-01 | 57,20 | 9.551.600 | 57,24 | 55,04 | 55,35 | 00:00:00 | | 2004-10-04 | 56,84 | 15.381.600 | 57,49 | 55,51 | 56,44 | 00:00:00 | | 2004-10-05 | 56,80 | 9.668.800 | 56,86 | 56,03 | 56,67 | 00:00:00 | | 2004-10-06 | 57,81 | 7.285.800 | 57,82 | 56,02 | 56,25 | 00:00:00 | | 2004-10-07 | 57,01 | 7.372.200 | 57,60 | 56,89 | 57,14 | 00:00:00 | | 2004-10-08 | 54,93 | 12.346.600 | 56,81 | 54,59 | 56,79 | 00:00:00 | | 2004-10-11 | 55,72 | 4.607.800 | 55,95 | 54,65 | 54,80 | 00:00:00 | | 2004-10-12 | 55,38 | 7.966.400 | 55,88 | 54,50 | 54,56 | 00:00:00 | | 2004-10-13 | 53,00 | 13.042.600 | 56,14 | 52,84 | 56,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
