|
 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 | | 2005-09-26 | 20,86 | 13.843.000 | 20,99 | 20,53 | 20,83 | 00:00:00 | | 2005-09-27 | 21,26 | 12.433.200 | 21,52 | 20,86 | 20,94 | 00:00:00 | | 2005-09-28 | 21,47 | 11.951.500 | 21,71 | 21,26 | 21,29 | 00:00:00 | | 2005-09-29 | 22,13 | 12.909.300 | 22,20 | 21,29 | 21,45 | 00:00:00 | | 2005-09-30 | 22,66 | 12.933.300 | 22,76 | 22,00 | 22,08 | 00:00:00 | | 2005-10-03 | 22,82 | 12.478.500 | 23,12 | 22,25 | 22,50 | 00:00:00 | | 2005-10-04 | 22,56 | 8.273.100 | 23,05 | 22,55 | 22,61 | 00:00:00 | | 2005-10-05 | 22,59 | 14.696.900 | 22,77 | 22,13 | 22,42 | 00:00:00 | | 2005-10-06 | 21,56 | 19.202.500 | 22,47 | 21,49 | 22,43 | 00:00:00 | | 2005-10-07 | 21,92 | 12.415.800 | 22,04 | 21,42 | 21,62 | 00:00:00 | | 2005-10-10 | 22,15 | 11.292.700 | 22,40 | 22,05 | 22,12 | 00:00:00 | | 2005-10-11 | 22,06 | 12.322.000 | 22,30 | 21,86 | 22,17 | 00:00:00 | | 2005-10-12 | 21,98 | 14.757.000 | 22,49 | 21,96 | 21,96 | 00:00:00 | | 2005-10-13 | 21,67 | 14.332.100 | 22,21 | 21,53 | 22,01 | 00:00:00 | | 2005-10-14 | 22,09 | 9.920.100 | 22,27 | 21,62 | 21,85 | 00:00:00 | | 2005-10-17 | 22,25 | 7.999.300 | 22,37 | 21,95 | 22,00 | 00:00:00 | | 2005-10-18 | 22,19 | 9.184.900 | 22,49 | 22,10 | 22,22 | 00:00:00 | | 2005-10-19 | 22,68 | 10.200.700 | 22,68 | 22,02 | 22,10 | 00:00:00 | | 2005-10-20 | 22,66 | 12.775.200 | 22,88 | 22,47 | 22,57 | 00:00:00 | | 2005-10-21 | 22,60 | 13.594.800 | 22,91 | 22,42 | 22,81 | 00:00:00 | | 2005-10-24 | 23,39 | 11.311.800 | 23,40 | 22,42 | 22,51 | 00:00:00 | | 2005-10-25 | 23,67 | 12.498.300 | 23,71 | 23,23 | 23,24 | 00:00:00 | | 2005-10-26 | 23,18 | 12.934.800 | 23,78 | 23,15 | 23,47 | 00:00:00 | | 2005-10-27 | 22,56 | 10.627.900 | 22,97 | 22,55 | 22,79 | 00:00:00 | | 2005-10-28 | 23,02 | 9.950.700 | 23,23 | 22,72 | 22,78 | 00:00:00 | | 2005-10-31 | 23,85 | 23.663.600 | 23,96 | 22,87 | 22,95 | 00:00:00 | | 2005-11-01 | 24,00 | 23.617.900 | 24,01 | 23,61 | 23,65 | 00:00:00 | | 2005-11-02 | 19,37 | 99.599.900 | 20,14 | 19,14 | 19,94 | 00:00:00 | | 2005-11-03 | 18,52 | 54.595.200 | 19,58 | 18,35 | 19,44 | 00:00:00 | | 2005-11-04 | 18,63 | 30.797.800 | 19,07 | 18,51 | 18,61 | 00:00:00 | | 2005-11-07 | 18,91 | 19.682.600 | 18,97 | 18,64 | 18,67 | 00:00:00 | | 2005-11-08 | 19,18 | 16.507.300 | 19,44 | 18,84 | 18,86 | 00:00:00 | | 2005-11-09 | 19,11 | 10.735.700 | 19,30 | 18,98 | 19,15 | 00:00:00 | | 2005-11-10 | 19,51 | 12.818.300 | 19,56 | 18,97 | 19,01 | 00:00:00 | | 2005-11-11 | 19,61 | 9.732.300 | 19,69 | 19,40 | 19,57 | 00:00:00 | | 2005-11-14 | 19,64 | 10.227.400 | 19,75 | 19,36 | 19,66 | 00:00:00 | | 2005-11-15 | 19,15 | 21.318.500 | 19,72 | 18,98 | 19,54 | 00:00:00 | | 2005-11-16 | 18,78 | 35.371.400 | 19,16 | 18,75 | 19,12 | 00:00:00 | | 2005-11-17 | 18,66 | 28.213.200 | 18,90 | 18,26 | 18,78 | 00:00:00 | | 2005-11-18 | 18,43 | 13.414.000 | 18,88 | 18,40 | 18,82 | 00:00:00 | | 2005-11-21 | 17,96 | 22.557.500 | 18,40 | 17,59 | 18,30 | 00:00:00 | | 2005-11-22 | 17,71 | 28.404.500 | 17,94 | 17,37 | 17,75 | 00:00:00 | | 2005-11-23 | 17,70 | 13.200.100 | 18,13 | 17,60 | 17,62 | 00:00:00 | | 2005-11-25 | 17,64 | 5.029.000 | 17,75 | 17,46 | 17,74 | 00:00:00 | | 2005-11-28 | 17,97 | 15.731.700 | 18,10 | 17,55 | 17,66 | 00:00:00 | | 2005-11-29 | 17,99 | 18.852.000 | 18,30 | 17,92 | 17,97 | 00:00:00 | | 2005-11-30 | 17,61 | 22.218.000 | 18,24 | 17,51 | 17,83 | 00:00:00 | | 2005-12-01 | 17,82 | 13.636.600 | 18,12 | 17,68 | 17,69 | 00:00:00 | | 2005-12-02 | 18,05 | 18.489.800 | 18,08 | 17,71 | 17,71 | 00:00:00 | | 2005-12-05 | 17,97 | 21.687.600 | 18,32 | 17,90 | 18,01 | 00:00:00 | | 2005-12-06 | 17,56 | 21.769.800 | 18,23 | 17,50 | 18,11 | 00:00:00 | | 2005-12-07 | 17,93 | 22.880.600 | 17,97 | 17,64 | 17,65 | 00:00:00 | | 2005-12-08 | 17,94 | 25.807.900 | 18,19 | 17,68 | 17,97 | 00:00:00 | | 2005-12-09 | 17,69 | 14.814.200 | 18,04 | 17,50 | 17,98 | 00:00:00 | | 2005-12-12 | 17,45 | 18.928.900 | 17,84 | 17,43 | 17,64 | 00:00:00 | | 2005-12-13 | 17,35 | 16.808.300 | 17,53 | 17,20 | 17,27 | 00:00:00 | | 2005-12-14 | 17,74 | 18.484.400 | 17,91 | 17,32 | 17,32 | 00:00:00 | | 2005-12-15 | 17,38 | 20.621.300 | 17,72 | 17,12 | 17,68 | 00:00:00 | | 2005-12-16 | 17,10 | 25.087.200 | 17,43 | 17,06 | 17,36 | 00:00:00 | | 2005-12-19 | 16,61 | 19.881.100 | 17,23 | 16,60 | 17,12 | 00:00:00 | | 2005-12-20 | 16,79 | 14.451.900 | 16,86 | 16,32 | 16,45 | 00:00:00 | | 2005-12-21 | 16,78 | 11.947.600 | 17,00 | 16,62 | 16,77 | 00:00:00 | | 2005-12-22 | 17,30 | 15.359.400 | 17,36 | 16,73 | 16,86 | 00:00:00 | | 2005-12-23 | 17,26 | 9.910.200 | 17,39 | 17,20 | 17,34 | 00:00:00 | | 2005-12-27 | 17,33 | 10.052.600 | 17,60 | 17,17 | 17,25 | 00:00:00 | | 2005-12-28 | 17,31 | 7.288.300 | 17,40 | 17,23 | 17,30 | 00:00:00 | | 2005-12-29 | 17,29 | 8.019.600 | 17,40 | 17,20 | 17,35 | 00:00:00 | | 2005-12-30 | 17,50 | 15.568.700 | 17,69 | 17,08 | 17,16 | 00:00:00 | | 2006-01-03 | 17,49 | 17.091.600 | 17,73 | 17,24 | 17,66 | 00:00:00 | | 2006-01-04 | 18,02 | 19.903.600 | 18,05 | 17,25 | 17,34 | 00:00:00 | | 2006-01-05 | 18,29 | 14.735.600 | 18,43 | 17,90 | 17,93 | 00:00:00 | | 2006-01-06 | 19,01 | 23.328.200 | 19,06 | 18,36 | 18,36 | 00:00:00 | | 2006-01-09 | 19,40 | 25.917.400 | 19,49 | 19,06 | 19,22 | 00:00:00 | | 2006-01-10 | 19,11 | 15.514.700 | 19,46 | 18,92 | 19,18 | 00:00:00 | | 2006-01-11 | 19,67 | 23.174.400 | 19,94 | 19,07 | 19,12 | 00:00:00 | | 2006-01-12 | 19,46 | 11.331.300 | 19,80 | 19,32 | 19,43 | 00:00:00 | | 2006-01-13 | 19,45 | 10.063.400 | 19,56 | 19,20 | 19,33 | 00:00:00 | | 2006-01-17 | 19,36 | 10.485.300 | 19,61 | 19,15 | 19,25 | 00:00:00 | | 2006-01-18 | 19,29 | 11.822.300 | 19,39 | 18,92 | 18,96 | 00:00:00 | | 2006-01-19 | 19,24 | 9.812.200 | 19,43 | 19,12 | 19,30 | 00:00:00 | | 2006-01-20 | 18,61 | 13.567.300 | 19,25 | 18,59 | 19,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
