|
 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 | | 2000-04-27 | 59,38 | 7.309.600 | 61,00 | 53,38 | 54,50 | 00:00:00 | | 2000-04-28 | 62,44 | 3.075.200 | 62,56 | 58,50 | 60,00 | 00:00:00 | | 2000-05-01 | 61,81 | 3.792.800 | 63,75 | 61,25 | 62,44 | 00:00:00 | | 2000-05-02 | 61,56 | 5.913.600 | 63,00 | 61,50 | 62,00 | 00:00:00 | | 2000-05-03 | 58,50 | 5.529.600 | 61,13 | 56,00 | 60,78 | 00:00:00 | | 2000-05-04 | 61,06 | 9.152.800 | 62,00 | 58,75 | 59,59 | 00:00:00 | | 2000-05-05 | 60,50 | 7.722.400 | 64,00 | 60,38 | 62,50 | 00:00:00 | | 2000-05-08 | 59,69 | 7.164.000 | 61,00 | 58,56 | 60,31 | 00:00:00 | | 2000-05-09 | 60,50 | 5.386.400 | 60,63 | 57,75 | 59,88 | 00:00:00 | | 2000-05-10 | 56,81 | 5.462.400 | 60,13 | 55,25 | 60,13 | 00:00:00 | | 2000-05-11 | 57,13 | 8.567.200 | 58,50 | 54,38 | 58,50 | 00:00:00 | | 2000-05-12 | 56,56 | 3.826.400 | 60,38 | 56,50 | 58,00 | 00:00:00 | | 2000-05-15 | 58,44 | 4.340.000 | 58,63 | 56,00 | 57,50 | 00:00:00 | | 2000-05-16 | 60,50 | 5.531.200 | 61,25 | 59,19 | 59,25 | 00:00:00 | | 2000-05-17 | 65,50 | 10.381.600 | 65,87 | 59,25 | 59,94 | 00:00:00 | | 2000-05-18 | 62,94 | 6.966.400 | 66,94 | 62,50 | 64,56 | 00:00:00 | | 2000-05-19 | 62,31 | 5.006.400 | 64,94 | 62,00 | 62,88 | 00:00:00 | | 2000-05-22 | 62,00 | 3.866.400 | 62,75 | 57,50 | 61,88 | 00:00:00 | | 2000-05-23 | 58,25 | 3.658.400 | 63,81 | 58,00 | 61,50 | 00:00:00 | | 2000-05-24 | 64,19 | 6.044.800 | 64,19 | 57,50 | 58,25 | 00:00:00 | | 2000-05-25 | 63,00 | 7.064.000 | 67,75 | 62,50 | 63,75 | 00:00:00 | | 2000-05-26 | 62,50 | 1.313.600 | 63,50 | 62,00 | 63,13 | 00:00:00 | | 2000-05-30 | 68,06 | 5.862.400 | 68,06 | 62,50 | 63,50 | 00:00:00 | | 2000-05-31 | 65,75 | 4.250.400 | 67,75 | 64,37 | 67,56 | 00:00:00 | | 2000-06-01 | 70,00 | 9.591.200 | 70,25 | 66,62 | 66,62 | 00:00:00 | | 2000-06-02 | 69,94 | 6.344.000 | 72,06 | 69,06 | 71,06 | 00:00:00 | | 2000-06-05 | 69,94 | 3.950.400 | 70,50 | 68,50 | 70,03 | 00:00:00 | | 2000-06-06 | 68,87 | 4.115.200 | 71,50 | 68,62 | 71,00 | 00:00:00 | | 2000-06-07 | 70,00 | 4.904.000 | 70,25 | 68,50 | 68,53 | 00:00:00 | | 2000-06-08 | 69,50 | 5.653.600 | 71,31 | 68,50 | 70,44 | 00:00:00 | | 2000-06-09 | 71,50 | 6.328.800 | 73,12 | 69,37 | 69,94 | 00:00:00 | | 2000-06-12 | 69,06 | 3.370.400 | 72,75 | 69,00 | 72,00 | 00:00:00 | | 2000-06-13 | 71,06 | 3.536.000 | 71,37 | 68,00 | 68,62 | 00:00:00 | | 2000-06-14 | 68,94 | 4.900.000 | 71,69 | 68,50 | 71,37 | 00:00:00 | | 2000-06-15 | 71,12 | 6.738.400 | 73,00 | 68,62 | 68,87 | 00:00:00 | | 2000-06-16 | 69,19 | 6.362.400 | 72,75 | 68,62 | 72,06 | 00:00:00 | | 2000-06-19 | 62,63 | 13.407.200 | 69,12 | 61,38 | 68,75 | 00:00:00 | | 2000-06-20 | 62,50 | 10.408.800 | 64,06 | 62,44 | 63,75 | 00:00:00 | | 2000-06-21 | 59,63 | 7.788.800 | 64,00 | 58,00 | 63,00 | 00:00:00 | | 2000-06-22 | 56,75 | 12.484.000 | 60,50 | 55,63 | 60,47 | 00:00:00 | | 2000-06-23 | 58,63 | 10.255.200 | 60,75 | 56,50 | 57,81 | 00:00:00 | | 2000-06-26 | 53,75 | 9.201.600 | 59,50 | 52,50 | 58,53 | 00:00:00 | | 2000-06-27 | 52,75 | 10.820.000 | 55,81 | 52,50 | 54,44 | 00:00:00 | | 2000-06-28 | 54,94 | 9.702.400 | 56,00 | 53,50 | 53,94 | 00:00:00 | | 2000-06-29 | 57,00 | 6.809.600 | 57,88 | 53,88 | 53,88 | 00:00:00 | | 2000-06-30 | 53,94 | 9.628.800 | 57,25 | 52,00 | 56,69 | 00:00:00 | | 2000-07-03 | 54,19 | 2.818.400 | 55,00 | 52,50 | 53,63 | 00:00:00 | | 2000-07-05 | 48,06 | 11.046.400 | 53,63 | 48,00 | 53,63 | 00:00:00 | | 2000-07-06 | 51,50 | 14.492.800 | 52,06 | 47,50 | 49,06 | 00:00:00 | | 2000-07-07 | 50,81 | 16.175.200 | 52,31 | 49,56 | 51,88 | 00:00:00 | | 2000-07-10 | 50,44 | 7.627.200 | 52,00 | 48,50 | 50,47 | 00:00:00 | | 2000-07-11 | 50,00 | 6.961.600 | 51,50 | 49,56 | 50,50 | 00:00:00 | | 2000-07-12 | 49,75 | 10.472.800 | 50,69 | 49,50 | 50,19 | 00:00:00 | | 2000-07-13 | 50,00 | 11.048.800 | 52,00 | 49,31 | 51,13 | 00:00:00 | | 2000-07-14 | 52,38 | 8.153.600 | 53,50 | 50,06 | 52,00 | 00:00:00 | | 2000-07-17 | 52,75 | 6.428.800 | 54,50 | 52,00 | 54,31 | 00:00:00 | | 2000-07-18 | 50,75 | 6.218.400 | 53,25 | 50,25 | 53,25 | 00:00:00 | | 2000-07-19 | 47,25 | 8.641.600 | 51,19 | 46,25 | 51,06 | 00:00:00 | | 2000-07-20 | 60,38 | 25.150.400 | 61,50 | 51,69 | 51,81 | 00:00:00 | | 2000-07-21 | 60,50 | 11.641.600 | 64,50 | 57,50 | 58,94 | 00:00:00 | | 2000-07-24 | 60,00 | 5.362.400 | 62,13 | 57,88 | 59,88 | 00:00:00 | | 2000-07-25 | 60,00 | 6.021.600 | 60,81 | 59,50 | 60,13 | 00:00:00 | | 2000-07-26 | 63,69 | 6.492.800 | 65,00 | 59,25 | 59,34 | 00:00:00 | | 2000-07-27 | 50,25 | 30.867.200 | 57,44 | 49,13 | 57,25 | 00:00:00 | | 2000-07-28 | 49,06 | 11.801.600 | 51,06 | 48,50 | 49,50 | 00:00:00 | | 2000-07-31 | 51,25 | 15.938.400 | 51,38 | 46,88 | 49,88 | 00:00:00 | | 2000-08-01 | 49,69 | 10.286.400 | 51,88 | 49,38 | 50,13 | 00:00:00 | | 2000-08-02 | 52,63 | 11.271.200 | 53,94 | 48,25 | 49,81 | 00:00:00 | | 2000-08-03 | 55,81 | 10.024.800 | 55,88 | 50,19 | 50,75 | 00:00:00 | | 2000-08-04 | 55,06 | 13.870.400 | 57,63 | 54,88 | 55,78 | 00:00:00 | | 2000-08-07 | 53,88 | 6.464.800 | 55,06 | 53,25 | 55,06 | 00:00:00 | | 2000-08-08 | 53,44 | 4.253.600 | 54,25 | 52,63 | 53,81 | 00:00:00 | | 2000-08-09 | 52,00 | 5.075.200 | 54,44 | 51,44 | 54,31 | 00:00:00 | | 2000-08-10 | 49,38 | 11.388.800 | 52,25 | 48,81 | 51,69 | 00:00:00 | | 2000-08-11 | 48,38 | 7.046.400 | 49,50 | 47,88 | 48,78 | 00:00:00 | | 2000-08-14 | 45,25 | 12.630.400 | 48,69 | 44,94 | 48,06 | 00:00:00 | | 2000-08-15 | 43,94 | 20.795.200 | 45,19 | 42,75 | 45,19 | 00:00:00 | | 2000-08-16 | 48,31 | 17.038.400 | 49,13 | 43,25 | 43,75 | 00:00:00 | | 2000-08-17 | 46,94 | 12.041.600 | 48,50 | 46,31 | 48,50 | 00:00:00 | | 2000-08-18 | 50,44 | 9.832.800 | 50,80 | 47,38 | 47,69 | 00:00:00 | | 2000-08-21 | 51,06 | 9.455.200 | 54,25 | 50,75 | 54,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
