|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 16,51 | 15.385.700 | 16,77 | 16,38 | 16,61 | 00:00:00 | | 2007-12-18 | 16,46 | 13.648.300 | 16,86 | 16,38 | 16,73 | 00:00:00 | | 2007-12-19 | 16,13 | 11.739.400 | 16,55 | 15,97 | 16,35 | 00:00:00 | | 2007-12-20 | 16,28 | 10.734.100 | 16,41 | 16,02 | 16,23 | 00:00:00 | | 2007-12-21 | 16,85 | 18.320.500 | 16,93 | 16,40 | 16,46 | 00:00:00 | | 2007-12-24 | 16,64 | 3.022.800 | 16,85 | 16,52 | 16,60 | 00:00:00 | | 2007-12-26 | 16,71 | 4.548.300 | 16,79 | 16,52 | 16,52 | 00:00:00 | | 2007-12-27 | 16,38 | 6.275.900 | 16,74 | 16,36 | 16,74 | 00:00:00 | | 2007-12-28 | 16,26 | 5.546.000 | 16,44 | 16,22 | 16,31 | 00:00:00 | | 2007-12-31 | 16,14 | 6.585.200 | 16,26 | 16,06 | 16,20 | 00:00:00 | | 2008-01-02 | 16,06 | 18.084.900 | 16,30 | 15,88 | 16,11 | 00:00:00 | | 2008-01-03 | 16,09 | 6.773.300 | 16,33 | 16,05 | 16,08 | 00:00:00 | | 2008-01-04 | 15,72 | 15.318.900 | 16,06 | 15,67 | 15,85 | 00:00:00 | | 2008-01-07 | 15,44 | 11.953.800 | 15,79 | 15,32 | 15,76 | 00:00:00 | | 2008-01-08 | 15,67 | 22.429.800 | 16,03 | 15,15 | 15,51 | 00:00:00 | | 2008-01-09 | 15,59 | 15.052.400 | 15,92 | 15,42 | 15,67 | 00:00:00 | | 2008-01-10 | 15,57 | 12.756.300 | 15,61 | 15,20 | 15,42 | 00:00:00 | | 2008-01-11 | 15,27 | 10.327.400 | 15,62 | 15,17 | 15,38 | 00:00:00 | | 2008-01-14 | 15,67 | 9.261.700 | 15,69 | 15,21 | 15,35 | 00:00:00 | | 2008-01-15 | 15,40 | 9.436.500 | 15,62 | 15,36 | 15,38 | 00:00:00 | | 2008-01-16 | 15,99 | 19.998.800 | 16,40 | 15,57 | 15,73 | 00:00:00 | | 2008-01-17 | 15,27 | 19.229.100 | 15,96 | 15,23 | 15,93 | 00:00:00 | | 2008-01-18 | 15,18 | 18.142.600 | 15,42 | 15,00 | 15,01 | 00:00:00 | | 2008-01-22 | 15,02 | 18.351.100 | 15,22 | 14,67 | 14,71 | 00:00:00 | | 2008-01-23 | 15,26 | 19.786.000 | 15,40 | 14,54 | 14,54 | 00:00:00 | | 2008-01-24 | 16,93 | 33.093.800 | 16,96 | 16,00 | 16,51 | 00:00:00 | | 2008-01-25 | 16,38 | 14.710.100 | 17,10 | 16,31 | 17,10 | 00:00:00 | | 2008-01-28 | 16,86 | 17.105.400 | 16,90 | 16,23 | 16,40 | 00:00:00 | | 2008-01-29 | 16,87 | 19.735.400 | 17,15 | 16,78 | 16,97 | 00:00:00 | | 2008-01-30 | 17,05 | 18.888.100 | 17,49 | 16,85 | 16,88 | 00:00:00 | | 2008-01-31 | 17,93 | 27.776.600 | 18,07 | 17,01 | 17,12 | 00:00:00 | | 2008-02-01 | 18,66 | 22.176.300 | 18,67 | 17,80 | 17,97 | 00:00:00 | | 2008-02-04 | 18,51 | 17.120.600 | 18,72 | 18,46 | 18,56 | 00:00:00 | | 2008-02-05 | 17,85 | 20.796.200 | 18,51 | 17,79 | 18,21 | 00:00:00 | | 2008-02-06 | 17,78 | 16.551.300 | 18,25 | 17,77 | 17,91 | 00:00:00 | | 2008-02-07 | 18,08 | 17.057.800 | 18,21 | 17,70 | 17,80 | 00:00:00 | | 2008-02-08 | 17,90 | 9.917.400 | 18,26 | 17,69 | 17,96 | 00:00:00 | | 2008-02-11 | 17,72 | 10.232.000 | 18,00 | 17,68 | 17,90 | 00:00:00 | | 2008-02-12 | 17,76 | 15.232.900 | 18,01 | 17,70 | 17,86 | 00:00:00 | | 2008-02-13 | 18,13 | 11.871.100 | 18,19 | 17,73 | 17,96 | 00:00:00 | | 2008-02-14 | 17,48 | 11.800.900 | 18,20 | 17,36 | 18,20 | 00:00:00 | | 2008-02-15 | 17,54 | 8.987.100 | 17,61 | 17,31 | 17,39 | 00:00:00 | | 2008-02-19 | 17,33 | 13.041.500 | 17,65 | 17,25 | 17,61 | 00:00:00 | | 2008-02-20 | 17,88 | 12.578.200 | 17,91 | 17,25 | 17,30 | 00:00:00 | | 2008-02-21 | 17,44 | 10.699.500 | 17,95 | 17,39 | 17,88 | 00:00:00 | | 2008-02-22 | 17,48 | 8.647.400 | 17,61 | 17,11 | 17,57 | 00:00:00 | | 2008-02-25 | 17,86 | 14.837.900 | 17,91 | 17,42 | 17,59 | 00:00:00 | | 2008-02-26 | 17,57 | 9.522.000 | 17,84 | 17,37 | 17,75 | 00:00:00 | | 2008-02-27 | 17,50 | 6.923.000 | 17,69 | 17,35 | 17,41 | 00:00:00 | | 2008-02-28 | 17,29 | 11.022.400 | 17,51 | 17,12 | 17,37 | 00:00:00 | | 2008-02-29 | 16,84 | 13.291.100 | 17,17 | 16,74 | 17,09 | 00:00:00 | | 2008-03-03 | 16,85 | 11.950.600 | 17,11 | 16,69 | 16,79 | 00:00:00 | | 2008-03-04 | 17,12 | 14.054.100 | 17,14 | 16,65 | 16,77 | 00:00:00 | | 2008-03-05 | 17,02 | 11.439.200 | 17,38 | 16,82 | 17,05 | 00:00:00 | | 2008-03-06 | 17,05 | 10.128.300 | 17,17 | 16,88 | 16,95 | 00:00:00 | | 2008-03-07 | 16,94 | 11.293.100 | 17,35 | 16,80 | 16,96 | 00:00:00 | | 2008-03-10 | 16,76 | 12.550.500 | 17,11 | 16,70 | 17,09 | 00:00:00 | | 2008-03-11 | 17,23 | 16.516.600 | 17,23 | 16,77 | 16,94 | 00:00:00 | | 2008-03-12 | 17,20 | 10.726.900 | 17,62 | 17,08 | 17,08 | 00:00:00 | | 2008-03-13 | 17,26 | 14.399.800 | 17,39 | 16,97 | 17,09 | 00:00:00 | | 2008-03-14 | 16,46 | 18.068.000 | 17,26 | 16,32 | 16,76 | 00:00:00 | | 2008-03-17 | 16,50 | 15.118.000 | 16,90 | 16,24 | 16,90 | 00:00:00 | | 2008-03-18 | 16,87 | 14.098.500 | 16,87 | 16,54 | 16,60 | 00:00:00 | | 2008-03-19 | 16,49 | 13.077.900 | 17,23 | 16,49 | 16,68 | 00:00:00 | | 2008-03-20 | 17,09 | 16.521.700 | 17,11 | 16,42 | 16,68 | 00:00:00 | | 2008-03-24 | 17,14 | 8.618.500 | 17,25 | 16,88 | 17,01 | 00:00:00 | | 2008-03-25 | 17,09 | 9.688.800 | 17,50 | 17,01 | 17,25 | 00:00:00 | | 2008-03-26 | 17,04 | 10.287.500 | 17,14 | 16,66 | 16,93 | 00:00:00 | | 2008-03-27 | 17,02 | 15.831.800 | 17,26 | 16,85 | 16,97 | 00:00:00 | | 2008-03-28 | 16,82 | 9.823.400 | 17,34 | 16,80 | 17,18 | 00:00:00 | | 2008-03-31 | 16,62 | 10.350.200 | 16,92 | 16,53 | 16,72 | 00:00:00 | | 2008-04-01 | 17,42 | 11.480.000 | 17,42 | 16,81 | 16,94 | 00:00:00 | | 2008-04-02 | 17,51 | 9.710.800 | 17,64 | 17,35 | 17,42 | 00:00:00 | | 2008-04-03 | 17,17 | 9.048.900 | 17,59 | 17,05 | 17,55 | 00:00:00 | | 2008-04-04 | 17,34 | 7.556.900 | 17,50 | 17,09 | 17,27 | 00:00:00 | | 2008-04-07 | 17,43 | 7.035.800 | 17,61 | 17,28 | 17,35 | 00:00:00 | | 2008-04-08 | 17,53 | 10.525.500 | 17,70 | 17,22 | 17,35 | 00:00:00 | | 2008-04-09 | 17,28 | 6.984.400 | 17,46 | 17,15 | 17,31 | 00:00:00 | | 2008-04-10 | 17,45 | 11.208.100 | 17,58 | 17,16 | 17,25 | 00:00:00 | | 2008-04-11 | 16,87 | 7.159.200 | 17,42 | 16,85 | 17,40 | 00:00:00 | | 2008-04-14 | 16,88 | 8.532.400 | 17,11 | 16,84 | 16,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
