|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 18,61 | 13.567.300 | 19,25 | 18,59 | 19,11 | 00:00:00 | | 2006-01-23 | 18,60 | 9.745.600 | 18,82 | 18,43 | 18,50 | 00:00:00 | | 2006-01-24 | 17,56 | 34.989.800 | 18,15 | 17,32 | 17,88 | 00:00:00 | | 2006-01-25 | 17,33 | 20.950.500 | 17,67 | 17,24 | 17,58 | 00:00:00 | | 2006-01-26 | 17,73 | 13.675.000 | 17,99 | 17,36 | 17,50 | 00:00:00 | | 2006-01-27 | 17,97 | 14.000.600 | 18,19 | 17,74 | 17,85 | 00:00:00 | | 2006-01-30 | 18,19 | 13.607.700 | 18,35 | 18,02 | 18,20 | 00:00:00 | | 2006-01-31 | 18,38 | 17.057.000 | 18,60 | 18,04 | 18,36 | 00:00:00 | | 2006-02-01 | 17,13 | 54.450.700 | 17,44 | 16,71 | 17,22 | 00:00:00 | | 2006-02-02 | 16,90 | 17.217.300 | 17,32 | 16,89 | 17,30 | 00:00:00 | | 2006-02-03 | 16,72 | 19.284.400 | 16,98 | 16,64 | 16,80 | 00:00:00 | | 2006-02-06 | 16,74 | 11.392.800 | 16,97 | 16,57 | 16,62 | 00:00:00 | | 2006-02-07 | 16,95 | 16.964.000 | 17,23 | 16,83 | 16,95 | 00:00:00 | | 2006-02-08 | 17,07 | 15.148.400 | 17,18 | 16,95 | 17,15 | 00:00:00 | | 2006-02-09 | 16,95 | 9.796.400 | 17,11 | 16,84 | 17,07 | 00:00:00 | | 2006-02-10 | 17,14 | 16.866.300 | 17,30 | 16,97 | 17,08 | 00:00:00 | | 2006-02-13 | 17,06 | 11.759.700 | 17,24 | 16,85 | 17,01 | 00:00:00 | | 2006-02-14 | 17,01 | 9.405.700 | 17,12 | 16,84 | 17,03 | 00:00:00 | | 2006-02-15 | 17,38 | 15.537.200 | 17,55 | 16,98 | 17,00 | 00:00:00 | | 2006-02-16 | 17,51 | 14.020.200 | 17,61 | 17,20 | 17,23 | 00:00:00 | | 2006-02-17 | 17,52 | 16.113.600 | 17,65 | 17,35 | 17,48 | 00:00:00 | | 2006-02-21 | 17,26 | 13.806.100 | 17,65 | 17,15 | 17,46 | 00:00:00 | | 2006-02-22 | 17,63 | 12.616.900 | 17,67 | 17,29 | 17,35 | 00:00:00 | | 2006-02-23 | 17,54 | 7.978.700 | 17,67 | 17,47 | 17,53 | 00:00:00 | | 2006-02-24 | 17,39 | 7.972.900 | 17,60 | 17,27 | 17,45 | 00:00:00 | | 2006-02-27 | 17,16 | 10.131.200 | 17,47 | 17,15 | 17,47 | 00:00:00 | | 2006-02-28 | 16,89 | 13.441.500 | 17,13 | 16,83 | 17,06 | 00:00:00 | | 2006-03-01 | 16,94 | 14.412.000 | 17,15 | 16,87 | 16,89 | 00:00:00 | | 2006-03-02 | 16,98 | 11.318.200 | 17,11 | 16,70 | 16,89 | 00:00:00 | | 2006-03-03 | 16,94 | 7.908.600 | 17,25 | 16,80 | 16,87 | 00:00:00 | | 2006-03-06 | 16,53 | 16.054.600 | 16,99 | 16,34 | 16,87 | 00:00:00 | | 2006-03-07 | 15,86 | 38.213.300 | 16,44 | 15,70 | 16,30 | 00:00:00 | | 2006-03-08 | 15,77 | 26.654.200 | 15,94 | 15,66 | 15,72 | 00:00:00 | | 2006-03-09 | 16,00 | 14.949.100 | 16,15 | 15,84 | 15,84 | 00:00:00 | | 2006-03-10 | 16,04 | 8.938.000 | 16,12 | 15,88 | 15,93 | 00:00:00 | | 2006-03-13 | 15,78 | 10.737.200 | 16,14 | 15,69 | 16,03 | 00:00:00 | | 2006-03-14 | 16,07 | 8.209.900 | 16,10 | 15,69 | 15,74 | 00:00:00 | | 2006-03-15 | 15,79 | 29.198.700 | 16,09 | 15,47 | 16,01 | 00:00:00 | | 2006-03-16 | 15,49 | 20.399.100 | 15,85 | 15,48 | 15,81 | 00:00:00 | | 2006-03-17 | 15,53 | 31.642.400 | 15,68 | 15,30 | 15,53 | 00:00:00 | | 2006-03-20 | 15,61 | 12.927.800 | 15,76 | 15,37 | 15,51 | 00:00:00 | | 2006-03-21 | 15,61 | 16.244.400 | 15,93 | 15,55 | 15,76 | 00:00:00 | | 2006-03-22 | 15,78 | 10.933.400 | 15,84 | 15,56 | 15,72 | 00:00:00 | | 2006-03-23 | 15,85 | 9.588.900 | 15,88 | 15,57 | 15,70 | 00:00:00 | | 2006-03-24 | 16,01 | 14.258.100 | 16,29 | 15,81 | 15,84 | 00:00:00 | | 2006-03-27 | 16,03 | 8.021.400 | 16,15 | 15,76 | 15,80 | 00:00:00 | | 2006-03-28 | 16,08 | 11.506.100 | 16,16 | 15,94 | 16,01 | 00:00:00 | | 2006-03-29 | 16,00 | 22.992.300 | 16,12 | 15,95 | 16,12 | 00:00:00 | | 2006-03-30 | 17,05 | 35.154.600 | 17,14 | 15,99 | 16,02 | 00:00:00 | | 2006-03-31 | 16,83 | 14.506.900 | 17,23 | 16,65 | 17,00 | 00:00:00 | | 2006-04-03 | 16,99 | 12.046.200 | 17,18 | 16,81 | 16,95 | 00:00:00 | | 2006-04-04 | 17,44 | 18.392.300 | 17,58 | 16,92 | 17,00 | 00:00:00 | | 2006-04-05 | 17,18 | 10.288.000 | 17,60 | 17,06 | 17,44 | 00:00:00 | | 2006-04-06 | 16,89 | 12.450.400 | 17,15 | 16,77 | 17,14 | 00:00:00 | | 2006-04-07 | 16,53 | 10.617.000 | 16,97 | 16,47 | 16,83 | 00:00:00 | | 2006-04-10 | 16,78 | 12.951.800 | 16,93 | 16,43 | 16,43 | 00:00:00 | | 2006-04-11 | 16,85 | 13.325.100 | 16,99 | 16,57 | 16,77 | 00:00:00 | | 2006-04-12 | 16,83 | 9.210.800 | 17,25 | 16,60 | 17,25 | 00:00:00 | | 2006-04-13 | 16,90 | 6.488.900 | 17,00 | 16,63 | 16,84 | 00:00:00 | | 2006-04-17 | 16,39 | 11.605.800 | 17,08 | 16,34 | 16,76 | 00:00:00 | | 2006-04-18 | 16,32 | 18.526.300 | 16,65 | 15,90 | 15,91 | 00:00:00 | | 2006-04-19 | 16,54 | 7.980.100 | 16,54 | 16,16 | 16,16 | 00:00:00 | | 2006-04-20 | 16,27 | 7.327.200 | 16,60 | 16,21 | 16,60 | 00:00:00 | | 2006-04-21 | 16,15 | 9.731.000 | 16,50 | 16,10 | 16,24 | 00:00:00 | | 2006-04-24 | 16,34 | 14.581.400 | 16,50 | 15,76 | 16,13 | 00:00:00 | | 2006-04-25 | 16,04 | 10.958.800 | 16,46 | 15,97 | 16,30 | 00:00:00 | | 2006-04-26 | 15,87 | 14.653.100 | 16,20 | 15,70 | 16,03 | 00:00:00 | | 2006-04-27 | 16,28 | 14.837.600 | 16,60 | 15,74 | 15,77 | 00:00:00 | | 2006-04-28 | 16,38 | 10.599.800 | 16,89 | 16,26 | 16,38 | 00:00:00 | | 2006-05-01 | 16,76 | 12.046.400 | 17,00 | 16,70 | 16,83 | 00:00:00 | | 2006-05-02 | 17,36 | 14.929.300 | 17,49 | 16,81 | 16,91 | 00:00:00 | | 2006-05-03 | 17,47 | 11.834.000 | 17,57 | 17,27 | 17,30 | 00:00:00 | | 2006-05-04 | 17,81 | 10.365.700 | 17,85 | 17,40 | 17,45 | 00:00:00 | | 2006-05-05 | 17,76 | 14.099.100 | 17,90 | 17,50 | 17,81 | 00:00:00 | | 2006-05-08 | 17,38 | 14.215.400 | 17,79 | 17,18 | 17,71 | 00:00:00 | | 2006-05-09 | 17,09 | 28.543.600 | 17,34 | 16,80 | 17,25 | 00:00:00 | | 2006-05-10 | 17,44 | 30.185.800 | 17,90 | 17,19 | 17,29 | 00:00:00 | | 2006-05-11 | 17,10 | 18.827.100 | 17,63 | 16,97 | 17,39 | 00:00:00 | | 2006-05-12 | 17,02 | 32.498.700 | 17,10 | 16,78 | 17,08 | 00:00:00 | | 2006-05-15 | 16,92 | 16.082.400 | 16,97 | 16,75 | 16,79 | 00:00:00 | | 2006-05-16 | 16,55 | 12.488.500 | 16,89 | 16,48 | 16,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
