|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 22,67 | 6.667.300 | 22,80 | 22,44 | 22,62 | 00:00:00 | | 2005-06-03 | 22,44 | 10.789.500 | 22,80 | 22,26 | 22,64 | 00:00:00 | | 2005-06-06 | 22,26 | 9.377.600 | 22,58 | 22,17 | 22,57 | 00:00:00 | | 2005-06-07 | 21,98 | 10.932.300 | 22,68 | 21,93 | 22,37 | 00:00:00 | | 2005-06-08 | 21,68 | 8.022.400 | 22,13 | 21,59 | 22,05 | 00:00:00 | | 2005-06-09 | 21,88 | 10.068.100 | 21,95 | 21,57 | 21,63 | 00:00:00 | | 2005-06-10 | 21,28 | 17.946.000 | 21,83 | 21,13 | 21,79 | 00:00:00 | | 2005-06-13 | 21,16 | 12.936.600 | 21,53 | 21,16 | 21,27 | 00:00:00 | | 2005-06-14 | 21,15 | 7.999.500 | 21,22 | 20,91 | 21,10 | 00:00:00 | | 2005-06-15 | 21,48 | 23.163.200 | 22,03 | 21,20 | 21,53 | 00:00:00 | | 2005-06-16 | 21,40 | 13.596.900 | 21,57 | 21,13 | 21,55 | 00:00:00 | | 2005-06-17 | 21,61 | 15.465.000 | 21,66 | 21,40 | 21,59 | 00:00:00 | | 2005-06-20 | 21,81 | 10.809.500 | 22,04 | 21,51 | 21,60 | 00:00:00 | | 2005-06-21 | 22,49 | 25.468.300 | 22,75 | 21,80 | 21,90 | 00:00:00 | | 2005-06-22 | 22,38 | 14.088.700 | 22,81 | 22,30 | 22,66 | 00:00:00 | | 2005-06-23 | 21,73 | 24.636.700 | 22,59 | 21,64 | 22,53 | 00:00:00 | | 2005-06-24 | 21,25 | 14.190.500 | 21,88 | 21,22 | 21,80 | 00:00:00 | | 2005-06-27 | 21,71 | 12.355.100 | 21,80 | 21,25 | 21,28 | 00:00:00 | | 2005-06-28 | 21,84 | 15.274.500 | 21,98 | 21,43 | 21,80 | 00:00:00 | | 2005-06-29 | 21,57 | 11.690.200 | 22,06 | 21,44 | 21,90 | 00:00:00 | | 2005-06-30 | 21,74 | 14.596.800 | 22,21 | 21,74 | 21,87 | 00:00:00 | | 2005-07-01 | 21,22 | 18.977.700 | 21,89 | 21,07 | 21,80 | 00:00:00 | | 2005-07-05 | 21,88 | 12.440.100 | 21,96 | 21,10 | 21,19 | 00:00:00 | | 2005-07-06 | 21,49 | 13.170.000 | 21,83 | 21,44 | 21,82 | 00:00:00 | | 2005-07-07 | 21,34 | 15.709.200 | 21,40 | 20,96 | 21,25 | 00:00:00 | | 2005-07-08 | 21,97 | 15.927.100 | 22,05 | 21,51 | 21,55 | 00:00:00 | | 2005-07-11 | 22,61 | 16.375.100 | 22,62 | 21,98 | 22,09 | 00:00:00 | | 2005-07-12 | 23,45 | 22.944.200 | 23,53 | 22,58 | 22,73 | 00:00:00 | | 2005-07-13 | 24,10 | 27.465.900 | 24,20 | 23,60 | 23,70 | 00:00:00 | | 2005-07-14 | 23,80 | 20.121.600 | 24,23 | 23,52 | 24,19 | 00:00:00 | | 2005-07-15 | 23,85 | 12.864.100 | 24,05 | 23,70 | 23,96 | 00:00:00 | | 2005-07-18 | 23,56 | 9.474.600 | 23,85 | 23,39 | 23,85 | 00:00:00 | | 2005-07-19 | 23,94 | 12.813.000 | 24,18 | 23,45 | 23,76 | 00:00:00 | | 2005-07-20 | 24,34 | 10.474.700 | 24,38 | 22,74 | 23,87 | 00:00:00 | | 2005-07-21 | 23,90 | 11.742.700 | 24,19 | 23,50 | 24,15 | 00:00:00 | | 2005-07-22 | 23,61 | 7.802.600 | 23,93 | 23,45 | 23,86 | 00:00:00 | | 2005-07-25 | 23,57 | 9.468.900 | 24,01 | 23,41 | 23,62 | 00:00:00 | | 2005-07-26 | 23,10 | 10.949.100 | 23,82 | 23,10 | 23,71 | 00:00:00 | | 2005-07-27 | 23,30 | 9.605.500 | 23,61 | 23,10 | 23,29 | 00:00:00 | | 2005-07-28 | 23,79 | 14.605.600 | 23,96 | 23,18 | 23,48 | 00:00:00 | | 2005-07-29 | 21,95 | 50.622.100 | 22,56 | 21,21 | 22,54 | 00:00:00 | | 2005-08-01 | 21,45 | 19.844.900 | 22,18 | 21,42 | 21,80 | 00:00:00 | | 2005-08-02 | 21,69 | 18.725.100 | 21,77 | 21,44 | 21,46 | 00:00:00 | | 2005-08-03 | 22,08 | 18.779.900 | 22,18 | 21,62 | 21,68 | 00:00:00 | | 2005-08-04 | 21,81 | 14.709.900 | 22,17 | 21,71 | 21,91 | 00:00:00 | | 2005-08-05 | 22,05 | 11.427.000 | 22,13 | 21,85 | 21,92 | 00:00:00 | | 2005-08-08 | 21,98 | 12.362.500 | 22,21 | 21,76 | 22,06 | 00:00:00 | | 2005-08-09 | 22,27 | 13.788.900 | 22,36 | 22,00 | 22,14 | 00:00:00 | | 2005-08-10 | 21,98 | 19.935.000 | 22,47 | 21,85 | 22,35 | 00:00:00 | | 2005-08-11 | 21,95 | 12.608.200 | 22,30 | 21,80 | 21,90 | 00:00:00 | | 2005-08-12 | 21,76 | 15.766.200 | 21,84 | 21,44 | 21,81 | 00:00:00 | | 2005-08-15 | 21,61 | 10.217.600 | 21,86 | 21,26 | 21,65 | 00:00:00 | | 2005-08-16 | 21,39 | 10.615.400 | 21,71 | 21,27 | 21,63 | 00:00:00 | | 2005-08-17 | 21,60 | 12.587.900 | 21,91 | 21,37 | 21,42 | 00:00:00 | | 2005-08-18 | 21,27 | 16.416.700 | 21,63 | 21,22 | 21,50 | 00:00:00 | | 2005-08-19 | 21,20 | 13.132.200 | 21,33 | 21,07 | 21,08 | 00:00:00 | | 2005-08-22 | 20,98 | 10.698.400 | 21,40 | 20,85 | 21,20 | 00:00:00 | | 2005-08-23 | 20,53 | 21.549.900 | 21,01 | 20,13 | 20,99 | 00:00:00 | | 2005-08-24 | 20,15 | 19.490.700 | 20,49 | 20,07 | 20,49 | 00:00:00 | | 2005-08-25 | 20,01 | 16.628.600 | 20,25 | 19,89 | 20,20 | 00:00:00 | | 2005-08-26 | 20,33 | 17.275.500 | 20,50 | 19,63 | 19,97 | 00:00:00 | | 2005-08-29 | 20,27 | 14.068.400 | 20,47 | 20,09 | 20,15 | 00:00:00 | | 2005-08-30 | 20,47 | 12.219.200 | 20,48 | 20,10 | 20,21 | 00:00:00 | | 2005-08-31 | 20,97 | 16.864.900 | 21,01 | 20,54 | 20,54 | 00:00:00 | | 2005-09-01 | 20,85 | 11.260.400 | 21,01 | 20,74 | 20,86 | 00:00:00 | | 2005-09-02 | 21,16 | 10.178.800 | 21,25 | 20,87 | 20,94 | 00:00:00 | | 2005-09-06 | 21,72 | 14.035.000 | 21,74 | 21,00 | 21,11 | 00:00:00 | | 2005-09-07 | 21,90 | 12.187.000 | 21,90 | 21,51 | 21,65 | 00:00:00 | | 2005-09-08 | 22,25 | 13.647.700 | 22,39 | 21,95 | 22,00 | 00:00:00 | | 2005-09-09 | 22,55 | 11.609.800 | 22,61 | 22,06 | 22,25 | 00:00:00 | | 2005-09-12 | 22,18 | 11.819.300 | 22,52 | 22,02 | 22,10 | 00:00:00 | | 2005-09-13 | 22,22 | 9.716.200 | 22,33 | 21,99 | 22,03 | 00:00:00 | | 2005-09-14 | 21,92 | 11.980.900 | 22,29 | 21,72 | 22,22 | 00:00:00 | | 2005-09-15 | 21,74 | 11.648.400 | 22,08 | 21,65 | 21,83 | 00:00:00 | | 2005-09-16 | 21,93 | 18.057.000 | 22,01 | 21,70 | 21,75 | 00:00:00 | | 2005-09-19 | 21,79 | 15.266.100 | 21,97 | 21,50 | 21,83 | 00:00:00 | | 2005-09-20 | 21,75 | 18.572.800 | 22,01 | 21,70 | 21,71 | 00:00:00 | | 2005-09-21 | 21,32 | 11.458.100 | 21,80 | 21,29 | 21,62 | 00:00:00 | | 2005-09-22 | 21,19 | 11.701.900 | 21,39 | 20,97 | 21,04 | 00:00:00 | | 2005-09-23 | 21,20 | 14.178.600 | 21,29 | 20,98 | 21,09 | 00:00:00 | | 2005-09-26 | 20,86 | 13.843.000 | 20,99 | 20,53 | 20,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
