|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 53,00 | 13.042.600 | 56,14 | 52,84 | 56,11 | 00:00:00 | | 2004-10-14 | 53,72 | 6.250.600 | 54,93 | 53,28 | 53,55 | 00:00:00 | | 2004-10-15 | 53,82 | 6.709.800 | 54,46 | 53,18 | 54,22 | 00:00:00 | | 2004-10-18 | 55,57 | 6.312.000 | 55,70 | 53,67 | 54,12 | 00:00:00 | | 2004-10-19 | 55,36 | 7.993.000 | 56,42 | 55,16 | 55,96 | 00:00:00 | | 2004-10-20 | 54,43 | 7.972.000 | 55,63 | 54,21 | 55,37 | 00:00:00 | | 2004-10-21 | 60,19 | 21.366.000 | 60,21 | 56,80 | 57,01 | 00:00:00 | | 2004-10-22 | 58,70 | 12.320.000 | 62,45 | 58,38 | 59,61 | 00:00:00 | | 2004-10-25 | 58,25 | 8.213.200 | 58,76 | 57,45 | 58,55 | 00:00:00 | | 2004-10-26 | 58,99 | 6.158.000 | 59,08 | 58,04 | 58,65 | 00:00:00 | | 2004-10-27 | 62,20 | 13.066.400 | 62,22 | 58,88 | 58,93 | 00:00:00 | | 2004-10-28 | 59,37 | 21.409.000 | 60,50 | 57,38 | 60,18 | 00:00:00 | | 2004-10-29 | 56,94 | 21.932.800 | 59,13 | 55,65 | 58,95 | 00:00:00 | | 2004-11-01 | 57,82 | 14.182.600 | 57,99 | 56,20 | 57,68 | 00:00:00 | | 2004-11-02 | 59,03 | 10.321.600 | 59,47 | 57,98 | 59,10 | 00:00:00 | | 2004-11-03 | 59,00 | 10.662.600 | 60,45 | 58,10 | 60,39 | 00:00:00 | | 2004-11-04 | 60,06 | 8.449.000 | 60,20 | 58,46 | 59,09 | 00:00:00 | | 2004-11-05 | 60,67 | 9.510.800 | 61,50 | 59,26 | 60,55 | 00:00:00 | | 2004-11-08 | 60,17 | 6.045.400 | 61,06 | 59,70 | 60,67 | 00:00:00 | | 2004-11-09 | 60,17 | 7.619.800 | 60,68 | 59,30 | 60,59 | 00:00:00 | | 2004-11-10 | 59,66 | 7.800.600 | 60,40 | 58,00 | 60,05 | 00:00:00 | | 2004-11-11 | 60,98 | 6.239.000 | 61,03 | 59,61 | 60,28 | 00:00:00 | | 2004-11-12 | 60,97 | 6.670.400 | 61,69 | 60,22 | 61,50 | 00:00:00 | | 2004-11-15 | 60,58 | 5.295.000 | 61,40 | 59,95 | 61,12 | 00:00:00 | | 2004-11-16 | 60,54 | 5.647.000 | 60,99 | 60,20 | 60,89 | 00:00:00 | | 2004-11-17 | 61,24 | 7.693.400 | 61,65 | 60,27 | 60,90 | 00:00:00 | | 2004-11-18 | 61,81 | 8.500.000 | 62,02 | 60,62 | 61,07 | 00:00:00 | | 2004-11-19 | 60,75 | 7.376.400 | 62,15 | 60,20 | 62,10 | 00:00:00 | | 2004-11-22 | 62,05 | 6.857.200 | 62,05 | 60,90 | 61,28 | 00:00:00 | | 2004-11-23 | 62,75 | 8.643.800 | 63,49 | 61,48 | 61,58 | 00:00:00 | | 2004-11-24 | 63,39 | 4.600.200 | 63,40 | 62,78 | 62,87 | 00:00:00 | | 2004-11-26 | 63,97 | 3.128.200 | 64,39 | 63,05 | 63,28 | 00:00:00 | | 2004-11-29 | 64,20 | 6.498.800 | 64,40 | 63,00 | 64,21 | 00:00:00 | | 2004-11-30 | 63,81 | 7.993.800 | 64,43 | 63,52 | 63,68 | 00:00:00 | | 2004-12-01 | 32,79 | 8.098.700 | 33,58 | 31,62 | 32,60 | 00:00:00 | | 2004-12-02 | 33,24 | 5.804.300 | 33,35 | 32,90 | 33,08 | 00:00:00 | | 2004-12-03 | 33,48 | 4.894.100 | 33,90 | 32,90 | 33,80 | 00:00:00 | | 2004-12-06 | 33,35 | 6.176.800 | 34,05 | 32,70 | 33,51 | 00:00:00 | | 2004-12-07 | 32,00 | 5.668.600 | 34,00 | 31,97 | 34,00 | 00:00:00 | | 2004-12-08 | 32,52 | 4.758.500 | 32,90 | 32,05 | 32,88 | 00:00:00 | | 2004-12-09 | 31,73 | 7.817.200 | 32,65 | 31,31 | 32,65 | 00:00:00 | | 2004-12-10 | 31,48 | 4.535.900 | 31,98 | 31,35 | 31,56 | 00:00:00 | | 2004-12-13 | 32,86 | 6.091.000 | 33,12 | 32,11 | 32,38 | 00:00:00 | | 2004-12-14 | 27,45 | 65.901.200 | 30,10 | 27,39 | 29,84 | 00:00:00 | | 2004-12-15 | 27,38 | 32.183.900 | 28,40 | 27,01 | 28,30 | 00:00:00 | | 2004-12-16 | 25,13 | 111.935.900 | 26,05 | 24,76 | 25,96 | 00:00:00 | | 2004-12-17 | 25,37 | 53.015.600 | 25,56 | 25,01 | 25,23 | 00:00:00 | | 2004-12-20 | 24,04 | 61.386.100 | 25,51 | 23,53 | 25,46 | 00:00:00 | | 2004-12-21 | 24,97 | 40.840.000 | 25,17 | 24,12 | 24,14 | 00:00:00 | | 2004-12-22 | 25,68 | 36.268.000 | 25,95 | 25,38 | 25,58 | 00:00:00 | | 2004-12-23 | 25,37 | 14.108.900 | 25,81 | 25,33 | 25,71 | 00:00:00 | | 2004-12-27 | 25,25 | 10.310.000 | 25,88 | 25,14 | 25,66 | 00:00:00 | | 2004-12-28 | 25,04 | 11.307.900 | 25,50 | 24,84 | 25,47 | 00:00:00 | | 2004-12-29 | 24,85 | 8.321.200 | 25,31 | 24,78 | 25,20 | 00:00:00 | | 2004-12-30 | 25,45 | 15.554.300 | 25,53 | 25,00 | 25,10 | 00:00:00 | | 2004-12-31 | 25,76 | 15.302.000 | 25,95 | 25,50 | 25,57 | 00:00:00 | | 2005-01-03 | 26,20 | 31.250.300 | 26,38 | 26,00 | 26,16 | 00:00:00 | | 2005-01-04 | 25,41 | 30.402.200 | 26,60 | 25,05 | 26,43 | 00:00:00 | | 2005-01-05 | 25,04 | 28.791.800 | 25,75 | 24,43 | 25,23 | 00:00:00 | | 2005-01-06 | 23,18 | 69.054.000 | 24,20 | 22,99 | 24,15 | 00:00:00 | | 2005-01-07 | 23,79 | 43.670.300 | 23,99 | 23,42 | 23,49 | 00:00:00 | | 2005-01-10 | 23,66 | 16.632.500 | 24,10 | 23,46 | 23,80 | 00:00:00 | | 2005-01-11 | 23,46 | 23.864.000 | 23,62 | 22,81 | 23,34 | 00:00:00 | | 2005-01-12 | 23,46 | 15.960.500 | 23,61 | 23,09 | 23,61 | 00:00:00 | | 2005-01-13 | 23,94 | 24.167.900 | 24,27 | 23,45 | 23,50 | 00:00:00 | | 2005-01-14 | 24,51 | 26.835.500 | 24,60 | 23,90 | 24,10 | 00:00:00 | | 2005-01-18 | 24,96 | 20.373.700 | 25,01 | 24,35 | 24,48 | 00:00:00 | | 2005-01-19 | 24,91 | 28.451.400 | 25,30 | 24,51 | 25,20 | 00:00:00 | | 2005-01-20 | 24,04 | 22.024.900 | 24,63 | 23,84 | 24,55 | 00:00:00 | | 2005-01-21 | 23,39 | 18.078.700 | 24,45 | 23,31 | 24,22 | 00:00:00 | | 2005-01-24 | 22,50 | 18.250.800 | 23,64 | 22,46 | 23,50 | 00:00:00 | | 2005-01-25 | 22,29 | 16.730.800 | 23,04 | 22,16 | 22,76 | 00:00:00 | | 2005-01-26 | 22,84 | 36.093.800 | 23,01 | 21,71 | 22,48 | 00:00:00 | | 2005-01-27 | 22,94 | 20.368.600 | 23,15 | 22,36 | 22,66 | 00:00:00 | | 2005-01-28 | 22,67 | 19.740.500 | 23,09 | 22,30 | 22,75 | 00:00:00 | | 2005-01-31 | 23,35 | 13.005.600 | 23,35 | 22,86 | 23,00 | 00:00:00 | | 2005-02-01 | 23,41 | 12.994.900 | 23,67 | 23,29 | 23,59 | 00:00:00 | | 2005-02-02 | 22,98 | 16.047.300 | 23,60 | 22,60 | 23,42 | 00:00:00 | | 2005-02-03 | 22,70 | 13.780.500 | 22,96 | 22,15 | 22,88 | 00:00:00 | | 2005-02-04 | 23,43 | 13.652.400 | 23,45 | 22,57 | 22,84 | 00:00:00 | | 2005-02-07 | 23,60 | 12.774.300 | 23,68 | 23,28 | 23,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
