|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 23,60 | 12.774.300 | 23,68 | 23,28 | 23,46 | 00:00:00 | | 2005-02-08 | 22,09 | 33.302.900 | 22,89 | 22,07 | 22,77 | 00:00:00 | | 2005-02-09 | 21,55 | 19.110.100 | 22,53 | 21,47 | 22,24 | 00:00:00 | | 2005-02-10 | 21,00 | 27.083.600 | 21,48 | 20,73 | 21,23 | 00:00:00 | | 2005-02-11 | 21,60 | 27.428.900 | 21,73 | 20,91 | 20,97 | 00:00:00 | | 2005-02-14 | 22,07 | 13.377.900 | 22,21 | 21,73 | 21,80 | 00:00:00 | | 2005-02-15 | 22,25 | 20.784.800 | 22,51 | 21,95 | 22,24 | 00:00:00 | | 2005-02-16 | 22,76 | 28.769.300 | 22,90 | 22,54 | 22,62 | 00:00:00 | | 2005-02-17 | 22,23 | 14.870.200 | 22,86 | 22,10 | 22,74 | 00:00:00 | | 2005-02-18 | 22,07 | 8.258.400 | 22,53 | 22,04 | 22,12 | 00:00:00 | | 2005-02-22 | 21,48 | 11.840.600 | 22,00 | 21,43 | 21,62 | 00:00:00 | | 2005-02-23 | 21,74 | 20.459.800 | 22,50 | 21,35 | 21,74 | 00:00:00 | | 2005-02-24 | 21,89 | 12.361.000 | 22,00 | 21,42 | 21,53 | 00:00:00 | | 2005-02-25 | 21,66 | 11.783.200 | 22,17 | 21,52 | 21,76 | 00:00:00 | | 2005-02-28 | 22,01 | 11.526.500 | 22,01 | 21,54 | 21,69 | 00:00:00 | | 2005-03-01 | 22,10 | 11.511.600 | 22,10 | 21,74 | 21,89 | 00:00:00 | | 2005-03-02 | 22,02 | 10.911.100 | 22,36 | 21,73 | 21,83 | 00:00:00 | | 2005-03-03 | 21,42 | 14.219.700 | 22,09 | 21,18 | 21,99 | 00:00:00 | | 2005-03-04 | 21,21 | 9.500.200 | 21,67 | 21,06 | 21,57 | 00:00:00 | | 2005-03-07 | 21,31 | 10.407.000 | 21,48 | 21,20 | 21,45 | 00:00:00 | | 2005-03-08 | 21,13 | 10.797.200 | 21,45 | 20,89 | 21,35 | 00:00:00 | | 2005-03-09 | 21,17 | 11.944.200 | 21,46 | 20,96 | 21,05 | 00:00:00 | | 2005-03-10 | 21,26 | 10.196.300 | 21,35 | 21,02 | 21,09 | 00:00:00 | | 2005-03-11 | 21,11 | 13.465.400 | 21,69 | 21,07 | 21,45 | 00:00:00 | | 2005-03-14 | 21,17 | 8.344.600 | 21,26 | 21,05 | 21,05 | 00:00:00 | | 2005-03-15 | 20,84 | 13.742.900 | 21,30 | 20,51 | 21,20 | 00:00:00 | | 2005-03-16 | 20,53 | 12.129.300 | 20,98 | 20,35 | 20,50 | 00:00:00 | | 2005-03-17 | 20,26 | 14.294.600 | 20,79 | 20,21 | 20,75 | 00:00:00 | | 2005-03-18 | 20,63 | 18.080.200 | 20,67 | 20,18 | 20,45 | 00:00:00 | | 2005-03-21 | 20,50 | 10.020.000 | 20,82 | 20,23 | 20,51 | 00:00:00 | | 2005-03-22 | 20,10 | 11.022.400 | 20,67 | 20,05 | 20,41 | 00:00:00 | | 2005-03-23 | 20,50 | 10.986.800 | 20,61 | 20,14 | 20,15 | 00:00:00 | | 2005-03-24 | 20,93 | 14.799.100 | 21,35 | 20,79 | 20,80 | 00:00:00 | | 2005-03-28 | 21,32 | 16.345.800 | 21,54 | 20,72 | 20,86 | 00:00:00 | | 2005-03-29 | 21,14 | 15.062.200 | 21,74 | 21,10 | 21,45 | 00:00:00 | | 2005-03-30 | 21,82 | 17.302.800 | 21,85 | 21,25 | 21,29 | 00:00:00 | | 2005-03-31 | 21,33 | 29.601.900 | 21,84 | 21,20 | 21,67 | 00:00:00 | | 2005-04-01 | 21,77 | 23.479.800 | 21,90 | 21,45 | 21,58 | 00:00:00 | | 2005-04-04 | 21,23 | 17.614.800 | 21,83 | 21,12 | 21,65 | 00:00:00 | | 2005-04-05 | 20,97 | 12.223.600 | 21,73 | 20,90 | 21,52 | 00:00:00 | | 2005-04-06 | 20,69 | 9.434.000 | 21,34 | 20,63 | 20,99 | 00:00:00 | | 2005-04-07 | 20,81 | 16.328.500 | 21,13 | 20,66 | 20,85 | 00:00:00 | | 2005-04-08 | 20,57 | 7.793.300 | 20,94 | 20,56 | 20,83 | 00:00:00 | | 2005-04-11 | 20,95 | 10.207.000 | 21,02 | 20,52 | 20,64 | 00:00:00 | | 2005-04-12 | 21,00 | 11.202.300 | 21,12 | 20,50 | 20,78 | 00:00:00 | | 2005-04-13 | 20,58 | 8.286.200 | 21,02 | 20,47 | 20,87 | 00:00:00 | | 2005-04-14 | 20,07 | 15.844.600 | 20,70 | 20,03 | 20,66 | 00:00:00 | | 2005-04-15 | 18,89 | 44.716.200 | 19,90 | 18,88 | 19,87 | 00:00:00 | | 2005-04-18 | 19,04 | 16.748.800 | 19,28 | 18,76 | 19,06 | 00:00:00 | | 2005-04-19 | 19,01 | 11.925.000 | 19,34 | 18,81 | 19,31 | 00:00:00 | | 2005-04-20 | 18,78 | 11.603.700 | 19,15 | 18,75 | 19,01 | 00:00:00 | | 2005-04-21 | 19,36 | 10.386.100 | 19,42 | 18,82 | 19,06 | 00:00:00 | | 2005-04-22 | 18,98 | 8.720.500 | 19,62 | 18,74 | 19,34 | 00:00:00 | | 2005-04-25 | 19,07 | 8.278.900 | 19,27 | 18,95 | 19,27 | 00:00:00 | | 2005-04-26 | 18,74 | 9.444.700 | 19,31 | 18,70 | 19,07 | 00:00:00 | | 2005-04-27 | 18,50 | 21.841.600 | 18,74 | 18,01 | 18,55 | 00:00:00 | | 2005-04-28 | 18,51 | 9.394.700 | 18,82 | 18,26 | 18,28 | 00:00:00 | | 2005-04-29 | 18,76 | 11.399.100 | 18,90 | 18,36 | 18,52 | 00:00:00 | | 2005-05-02 | 18,91 | 8.881.100 | 18,98 | 18,50 | 18,50 | 00:00:00 | | 2005-05-03 | 19,43 | 17.949.600 | 19,50 | 18,85 | 18,85 | 00:00:00 | | 2005-05-04 | 19,93 | 21.403.300 | 19,95 | 19,08 | 19,30 | 00:00:00 | | 2005-05-05 | 19,44 | 24.447.900 | 19,91 | 19,33 | 19,72 | 00:00:00 | | 2005-05-06 | 19,33 | 14.213.900 | 19,81 | 19,25 | 19,65 | 00:00:00 | | 2005-05-09 | 18,54 | 26.832.800 | 19,36 | 18,34 | 19,35 | 00:00:00 | | 2005-05-10 | 18,23 | 20.287.200 | 18,73 | 18,03 | 18,30 | 00:00:00 | | 2005-05-11 | 18,50 | 11.605.900 | 18,59 | 18,15 | 18,31 | 00:00:00 | | 2005-05-12 | 18,55 | 11.975.800 | 18,76 | 18,27 | 18,60 | 00:00:00 | | 2005-05-13 | 19,27 | 21.916.200 | 19,50 | 18,75 | 18,79 | 00:00:00 | | 2005-05-16 | 19,65 | 14.476.100 | 19,73 | 19,14 | 19,24 | 00:00:00 | | 2005-05-17 | 20,16 | 21.697.100 | 20,30 | 19,45 | 19,51 | 00:00:00 | | 2005-05-18 | 21,10 | 34.713.100 | 21,19 | 20,38 | 20,43 | 00:00:00 | | 2005-05-19 | 21,70 | 32.790.000 | 21,74 | 20,99 | 21,16 | 00:00:00 | | 2005-05-20 | 22,11 | 18.923.700 | 22,24 | 21,76 | 21,85 | 00:00:00 | | 2005-05-23 | 21,88 | 16.186.800 | 22,36 | 21,65 | 22,12 | 00:00:00 | | 2005-05-24 | 22,20 | 15.463.200 | 22,37 | 21,78 | 21,82 | 00:00:00 | | 2005-05-25 | 22,13 | 10.562.700 | 22,23 | 21,65 | 22,06 | 00:00:00 | | 2005-05-26 | 22,40 | 9.602.200 | 22,50 | 22,19 | 22,27 | 00:00:00 | | 2005-05-27 | 22,25 | 6.158.600 | 22,47 | 22,13 | 22,35 | 00:00:00 | | 2005-05-31 | 22,51 | 13.886.000 | 22,90 | 22,23 | 22,48 | 00:00:00 | | 2005-06-01 | 22,60 | 15.252.100 | 22,85 | 22,44 | 22,62 | 00:00:00 | | 2005-06-02 | 22,67 | 6.667.300 | 22,80 | 22,44 | 22,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
