|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 16,55 | 12.488.500 | 16,89 | 16,48 | 16,89 | 00:00:00 | | 2006-05-17 | 16,32 | 18.178.500 | 16,59 | 16,12 | 16,54 | 00:00:00 | | 2006-05-18 | 16,24 | 17.237.400 | 16,56 | 16,08 | 16,24 | 00:00:00 | | 2006-05-19 | 16,30 | 13.330.300 | 16,38 | 16,01 | 16,09 | 00:00:00 | | 2006-05-22 | 16,09 | 9.964.600 | 16,41 | 16,05 | 16,07 | 00:00:00 | | 2006-05-23 | 15,82 | 13.544.800 | 16,24 | 15,82 | 16,10 | 00:00:00 | | 2006-05-24 | 16,03 | 10.714.500 | 16,13 | 15,73 | 15,82 | 00:00:00 | | 2006-05-25 | 16,09 | 7.221.100 | 16,10 | 15,81 | 16,07 | 00:00:00 | | 2006-05-26 | 15,99 | 5.664.300 | 16,09 | 15,80 | 16,04 | 00:00:00 | | 2006-05-30 | 15,55 | 12.406.900 | 15,86 | 15,45 | 15,86 | 00:00:00 | | 2006-05-31 | 15,60 | 16.627.900 | 16,08 | 15,40 | 15,41 | 00:00:00 | | 2006-06-01 | 15,86 | 8.080.200 | 15,87 | 15,49 | 15,60 | 00:00:00 | | 2006-06-02 | 15,89 | 7.489.800 | 16,12 | 15,75 | 15,93 | 00:00:00 | | 2006-06-05 | 15,65 | 7.457.200 | 15,92 | 15,60 | 15,69 | 00:00:00 | | 2006-06-06 | 15,37 | 14.397.500 | 15,72 | 15,15 | 15,53 | 00:00:00 | | 2006-06-07 | 15,58 | 16.052.300 | 15,84 | 15,38 | 15,50 | 00:00:00 | | 2006-06-08 | 15,35 | 22.105.400 | 15,47 | 14,98 | 15,46 | 00:00:00 | | 2006-06-09 | 15,40 | 10.263.700 | 15,67 | 15,30 | 15,38 | 00:00:00 | | 2006-06-12 | 15,63 | 9.474.400 | 15,95 | 15,54 | 15,63 | 00:00:00 | | 2006-06-13 | 15,62 | 39.098.500 | 15,81 | 15,45 | 15,63 | 00:00:00 | | 2006-06-14 | 15,38 | 17.601.800 | 15,69 | 15,12 | 15,61 | 00:00:00 | | 2006-06-15 | 15,87 | 16.477.500 | 15,92 | 15,36 | 15,48 | 00:00:00 | | 2006-06-16 | 15,68 | 11.226.000 | 15,83 | 15,50 | 15,83 | 00:00:00 | | 2006-06-19 | 15,81 | 12.647.600 | 16,05 | 15,50 | 15,70 | 00:00:00 | | 2006-06-20 | 15,90 | 9.694.100 | 16,09 | 15,71 | 15,75 | 00:00:00 | | 2006-06-21 | 16,00 | 12.729.200 | 16,27 | 15,80 | 15,80 | 00:00:00 | | 2006-06-22 | 15,93 | 12.971.800 | 16,10 | 15,64 | 16,00 | 00:00:00 | | 2006-06-23 | 15,62 | 12.125.700 | 15,91 | 15,57 | 15,80 | 00:00:00 | | 2006-06-26 | 15,71 | 11.121.900 | 15,79 | 15,54 | 15,62 | 00:00:00 | | 2006-06-27 | 15,16 | 14.609.400 | 15,83 | 15,14 | 15,67 | 00:00:00 | | 2006-06-28 | 15,23 | 6.578.000 | 15,30 | 15,09 | 15,20 | 00:00:00 | | 2006-06-29 | 15,64 | 8.326.900 | 15,66 | 15,23 | 15,40 | 00:00:00 | | 2006-06-30 | 15,54 | 13.755.700 | 15,89 | 15,47 | 15,61 | 00:00:00 | | 2006-07-03 | 15,43 | 3.211.600 | 15,68 | 15,38 | 15,55 | 00:00:00 | | 2006-07-05 | 15,20 | 7.446.100 | 15,45 | 15,08 | 15,32 | 00:00:00 | | 2006-07-06 | 14,97 | 18.744.700 | 15,30 | 14,81 | 15,25 | 00:00:00 | | 2006-07-07 | 15,14 | 8.729.700 | 15,26 | 14,90 | 14,90 | 00:00:00 | | 2006-07-10 | 15,03 | 12.678.600 | 15,21 | 14,97 | 15,18 | 00:00:00 | | 2006-07-11 | 14,99 | 15.260.200 | 15,10 | 14,87 | 14,93 | 00:00:00 | | 2006-07-12 | 14,89 | 18.253.000 | 15,21 | 14,82 | 14,93 | 00:00:00 | | 2006-07-13 | 15,20 | 26.574.000 | 15,32 | 14,78 | 14,88 | 00:00:00 | | 2006-07-14 | 15,17 | 10.060.300 | 15,22 | 15,06 | 15,07 | 00:00:00 | | 2006-07-17 | 15,22 | 10.157.100 | 15,25 | 15,02 | 15,12 | 00:00:00 | | 2006-07-18 | 15,17 | 14.294.800 | 15,29 | 14,97 | 15,15 | 00:00:00 | | 2006-07-19 | 15,49 | 16.538.000 | 15,73 | 15,10 | 15,27 | 00:00:00 | | 2006-07-20 | 15,29 | 7.444.100 | 15,45 | 15,25 | 15,30 | 00:00:00 | | 2006-07-21 | 15,32 | 12.440.000 | 15,40 | 15,10 | 15,19 | 00:00:00 | | 2006-07-24 | 15,60 | 9.886.400 | 15,63 | 15,16 | 15,24 | 00:00:00 | | 2006-07-25 | 15,44 | 16.746.800 | 15,56 | 15,08 | 15,10 | 00:00:00 | | 2006-07-26 | 15,80 | 34.231.600 | 16,15 | 15,25 | 15,30 | 00:00:00 | | 2006-07-27 | 17,24 | 52.473.800 | 17,78 | 17,15 | 17,20 | 00:00:00 | | 2006-07-28 | 17,42 | 22.479.500 | 17,59 | 17,04 | 17,23 | 00:00:00 | | 2006-07-31 | 17,35 | 21.571.500 | 17,50 | 17,20 | 17,35 | 00:00:00 | | 2006-08-01 | 17,08 | 14.859.100 | 17,40 | 16,97 | 17,21 | 00:00:00 | | 2006-08-02 | 17,34 | 14.215.200 | 17,60 | 17,01 | 17,02 | 00:00:00 | | 2006-08-03 | 17,20 | 18.833.600 | 17,43 | 17,11 | 17,23 | 00:00:00 | | 2006-08-04 | 17,21 | 12.137.600 | 17,39 | 16,98 | 17,30 | 00:00:00 | | 2006-08-07 | 17,11 | 10.199.100 | 17,31 | 17,05 | 17,30 | 00:00:00 | | 2006-08-08 | 17,19 | 13.974.300 | 17,40 | 17,12 | 17,18 | 00:00:00 | | 2006-08-09 | 17,23 | 10.291.400 | 17,50 | 17,17 | 17,29 | 00:00:00 | | 2006-08-10 | 17,42 | 9.705.300 | 17,45 | 17,09 | 17,15 | 00:00:00 | | 2006-08-11 | 17,58 | 10.725.200 | 17,62 | 17,25 | 17,35 | 00:00:00 | | 2006-08-14 | 17,74 | 15.389.400 | 17,99 | 17,66 | 17,67 | 00:00:00 | | 2006-08-15 | 17,92 | 19.324.400 | 18,15 | 17,80 | 17,98 | 00:00:00 | | 2006-08-16 | 18,37 | 16.181.700 | 18,38 | 17,80 | 17,89 | 00:00:00 | | 2006-08-17 | 18,20 | 15.465.600 | 18,35 | 18,10 | 18,22 | 00:00:00 | | 2006-08-18 | 18,34 | 11.204.200 | 18,50 | 18,10 | 18,18 | 00:00:00 | | 2006-08-21 | 18,21 | 12.567.500 | 18,41 | 17,94 | 18,13 | 00:00:00 | | 2006-08-22 | 18,50 | 16.349.800 | 18,68 | 18,02 | 18,16 | 00:00:00 | | 2006-08-23 | 18,72 | 13.505.200 | 19,08 | 18,60 | 18,71 | 00:00:00 | | 2006-08-24 | 18,75 | 9.374.900 | 18,91 | 18,58 | 18,83 | 00:00:00 | | 2006-08-25 | 18,90 | 10.657.600 | 19,08 | 18,71 | 18,77 | 00:00:00 | | 2006-08-28 | 19,19 | 10.931.100 | 19,30 | 18,72 | 18,74 | 00:00:00 | | 2006-08-29 | 19,06 | 12.813.400 | 19,29 | 18,68 | 19,20 | 00:00:00 | | 2006-08-30 | 18,90 | 12.205.700 | 19,15 | 18,47 | 19,08 | 00:00:00 | | 2006-08-31 | 18,62 | 9.800.100 | 18,94 | 18,47 | 18,80 | 00:00:00 | | 2006-09-01 | 18,74 | 6.629.000 | 18,85 | 18,61 | 18,61 | 00:00:00 | | 2006-09-05 | 18,70 | 6.722.800 | 18,74 | 18,31 | 18,62 | 00:00:00 | | 2006-09-06 | 18,72 | 8.223.500 | 18,88 | 18,49 | 18,57 | 00:00:00 | | 2006-09-07 | 18,51 | 7.247.400 | 18,75 | 18,50 | 18,63 | 00:00:00 | | 2006-09-08 | 18,78 | 8.691.100 | 18,84 | 18,52 | 18,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
