|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 18,78 | 8.691.100 | 18,84 | 18,52 | 18,55 | 00:00:00 | | 2006-09-11 | 19,06 | 12.285.800 | 19,14 | 18,78 | 19,10 | 00:00:00 | | 2006-09-12 | 19,30 | 8.761.400 | 19,34 | 18,96 | 19,12 | 00:00:00 | | 2006-09-13 | 19,60 | 17.157.300 | 19,73 | 19,24 | 19,31 | 00:00:00 | | 2006-09-14 | 19,75 | 13.534.500 | 19,87 | 19,65 | 19,71 | 00:00:00 | | 2006-09-15 | 19,77 | 22.245.100 | 20,00 | 19,72 | 19,82 | 00:00:00 | | 2006-09-18 | 19,88 | 18.540.300 | 20,13 | 19,75 | 20,03 | 00:00:00 | | 2006-09-19 | 20,07 | 16.176.800 | 20,18 | 19,93 | 20,00 | 00:00:00 | | 2006-09-20 | 20,95 | 36.114.200 | 21,08 | 20,13 | 20,24 | 00:00:00 | | 2006-09-21 | 21,12 | 31.316.600 | 21,20 | 20,84 | 21,15 | 00:00:00 | | 2006-09-22 | 21,08 | 22.662.900 | 21,20 | 21,00 | 21,02 | 00:00:00 | | 2006-09-25 | 20,97 | 18.033.700 | 21,20 | 20,68 | 21,06 | 00:00:00 | | 2006-09-26 | 20,87 | 18.507.800 | 21,06 | 20,66 | 20,98 | 00:00:00 | | 2006-09-27 | 20,82 | 23.205.500 | 20,96 | 20,29 | 20,94 | 00:00:00 | | 2006-09-28 | 21,33 | 15.243.700 | 21,40 | 20,60 | 20,80 | 00:00:00 | | 2006-09-29 | 21,28 | 17.836.100 | 21,42 | 20,85 | 21,25 | 00:00:00 | | 2006-10-02 | 20,72 | 15.089.000 | 21,40 | 20,66 | 21,37 | 00:00:00 | | 2006-10-03 | 21,14 | 16.339.400 | 21,21 | 20,40 | 20,72 | 00:00:00 | | 2006-10-04 | 21,19 | 18.064.900 | 21,25 | 20,72 | 20,80 | 00:00:00 | | 2006-10-05 | 20,86 | 9.949.300 | 21,19 | 20,82 | 21,04 | 00:00:00 | | 2006-10-06 | 20,82 | 11.256.200 | 20,90 | 20,59 | 20,71 | 00:00:00 | | 2006-10-09 | 20,40 | 11.918.700 | 20,90 | 20,35 | 20,76 | 00:00:00 | | 2006-10-10 | 20,79 | 20.555.900 | 20,96 | 20,58 | 20,90 | 00:00:00 | | 2006-10-11 | 21,25 | 15.602.600 | 21,46 | 20,64 | 20,65 | 00:00:00 | | 2006-10-12 | 21,69 | 14.647.900 | 21,75 | 21,25 | 21,42 | 00:00:00 | | 2006-10-13 | 21,63 | 7.702.400 | 21,78 | 21,51 | 21,63 | 00:00:00 | | 2006-10-16 | 21,63 | 5.910.600 | 21,79 | 21,47 | 21,50 | 00:00:00 | | 2006-10-17 | 21,91 | 25.990.100 | 22,19 | 21,44 | 21,45 | 00:00:00 | | 2006-10-18 | 21,81 | 10.295.000 | 22,19 | 21,36 | 22,05 | 00:00:00 | | 2006-10-19 | 21,33 | 15.974.200 | 21,75 | 21,01 | 21,74 | 00:00:00 | | 2006-10-20 | 20,93 | 14.775.000 | 21,44 | 20,86 | 21,41 | 00:00:00 | | 2006-10-23 | 21,00 | 9.144.100 | 21,39 | 20,79 | 20,86 | 00:00:00 | | 2006-10-24 | 20,79 | 22.154.400 | 20,99 | 20,61 | 20,98 | 00:00:00 | | 2006-10-25 | 20,78 | 20.829.100 | 20,93 | 20,34 | 20,93 | 00:00:00 | | 2006-10-26 | 19,49 | 45.557.200 | 19,76 | 19,22 | 19,60 | 00:00:00 | | 2006-10-27 | 18,82 | 28.275.500 | 19,55 | 18,75 | 19,45 | 00:00:00 | | 2006-10-30 | 19,66 | 21.058.600 | 19,75 | 18,59 | 18,75 | 00:00:00 | | 2006-10-31 | 19,84 | 15.973.100 | 19,89 | 19,51 | 19,59 | 00:00:00 | | 2006-11-01 | 19,91 | 19.520.700 | 20,07 | 19,74 | 19,88 | 00:00:00 | | 2006-11-02 | 20,07 | 12.728.700 | 20,12 | 19,67 | 19,75 | 00:00:00 | | 2006-11-03 | 19,91 | 9.766.400 | 20,16 | 19,64 | 20,12 | 00:00:00 | | 2006-11-06 | 20,42 | 12.120.200 | 20,49 | 19,86 | 19,95 | 00:00:00 | | 2006-11-07 | 20,34 | 10.528.500 | 20,69 | 20,25 | 20,46 | 00:00:00 | | 2006-11-08 | 20,25 | 9.001.100 | 20,54 | 20,13 | 20,20 | 00:00:00 | | 2006-11-09 | 19,85 | 11.037.700 | 20,45 | 19,78 | 20,24 | 00:00:00 | | 2006-11-10 | 20,11 | 8.351.700 | 20,19 | 19,80 | 19,99 | 00:00:00 | | 2006-11-13 | 20,53 | 14.697.200 | 20,82 | 20,00 | 20,06 | 00:00:00 | | 2006-11-14 | 20,42 | 12.368.800 | 20,61 | 20,15 | 20,48 | 00:00:00 | | 2006-11-15 | 20,72 | 11.320.400 | 20,90 | 20,31 | 20,33 | 00:00:00 | | 2006-11-16 | 20,75 | 12.128.900 | 20,98 | 20,62 | 20,77 | 00:00:00 | | 2006-11-17 | 20,66 | 11.271.200 | 20,75 | 20,23 | 20,56 | 00:00:00 | | 2006-11-20 | 20,62 | 8.481.700 | 20,74 | 20,32 | 20,42 | 00:00:00 | | 2006-11-21 | 20,77 | 10.831.500 | 20,78 | 20,38 | 20,39 | 00:00:00 | | 2006-11-22 | 20,94 | 8.758.400 | 21,16 | 20,55 | 20,79 | 00:00:00 | | 2006-11-24 | 20,93 | 2.645.200 | 21,17 | 20,56 | 20,56 | 00:00:00 | | 2006-11-27 | 20,67 | 14.711.800 | 20,95 | 20,60 | 20,85 | 00:00:00 | | 2006-11-28 | 20,97 | 13.429.300 | 21,14 | 20,33 | 20,59 | 00:00:00 | | 2006-11-29 | 21,14 | 11.463.400 | 21,35 | 20,88 | 21,02 | 00:00:00 | | 2006-11-30 | 21,22 | 11.303.500 | 21,42 | 21,00 | 21,14 | 00:00:00 | | 2006-12-01 | 20,64 | 13.483.400 | 21,11 | 20,43 | 21,06 | 00:00:00 | | 2006-12-04 | 21,15 | 10.243.200 | 21,30 | 20,51 | 20,59 | 00:00:00 | | 2006-12-05 | 20,62 | 17.770.000 | 21,25 | 20,35 | 21,23 | 00:00:00 | | 2006-12-06 | 20,11 | 22.386.800 | 21,15 | 20,08 | 20,50 | 00:00:00 | | 2006-12-07 | 19,76 | 17.221.300 | 20,25 | 19,64 | 20,12 | 00:00:00 | | 2006-12-08 | 19,93 | 12.015.000 | 20,12 | 19,69 | 19,70 | 00:00:00 | | 2006-12-11 | 20,41 | 30.654.400 | 21,00 | 19,85 | 19,85 | 00:00:00 | | 2006-12-12 | 20,55 | 12.571.700 | 20,83 | 20,21 | 20,47 | 00:00:00 | | 2006-12-13 | 20,68 | 12.743.000 | 20,92 | 20,42 | 20,68 | 00:00:00 | | 2006-12-14 | 20,94 | 16.016.300 | 21,21 | 20,67 | 20,75 | 00:00:00 | | 2006-12-15 | 21,17 | 17.804.900 | 21,38 | 20,92 | 21,08 | 00:00:00 | | 2006-12-18 | 21,06 | 13.115.500 | 21,57 | 20,84 | 21,14 | 00:00:00 | | 2006-12-19 | 21,39 | 12.185.600 | 21,47 | 20,80 | 20,85 | 00:00:00 | | 2006-12-20 | 21,39 | 13.048.100 | 21,90 | 21,30 | 21,71 | 00:00:00 | | 2006-12-21 | 21,03 | 20.178.500 | 21,40 | 20,93 | 21,25 | 00:00:00 | | 2006-12-22 | 20,83 | 8.703.500 | 21,22 | 20,70 | 21,16 | 00:00:00 | | 2006-12-26 | 20,94 | 3.127.800 | 21,08 | 20,72 | 20,72 | 00:00:00 | | 2006-12-27 | 20,95 | 4.917.300 | 21,20 | 20,94 | 21,01 | 00:00:00 | | 2006-12-28 | 21,28 | 7.584.300 | 21,36 | 20,93 | 21,08 | 00:00:00 | | 2006-12-29 | 20,85 | 7.391.900 | 21,40 | 20,75 | 21,19 | 00:00:00 | | 2007-01-03 | 21,34 | 17.988.400 | 21,86 | 20,86 | 20,98 | 00:00:00 | | 2007-01-04 | 21,66 | 17.884.500 | 21,83 | 21,27 | 21,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
