|
 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 | | 2008-04-14 | 16,88 | 8.532.400 | 17,11 | 16,84 | 16,90 | 00:00:00 | | 2008-04-15 | 16,93 | 5.181.900 | 17,00 | 16,75 | 17,00 | 00:00:00 | | 2008-04-16 | 17,12 | 8.214.600 | 17,17 | 16,77 | 16,97 | 00:00:00 | | 2008-04-17 | 17,59 | 11.841.700 | 17,63 | 17,27 | 17,28 | 00:00:00 | | 2008-04-18 | 17,69 | 8.826.300 | 17,93 | 17,61 | 17,87 | 00:00:00 | | 2008-04-21 | 17,57 | 8.785.500 | 17,78 | 17,33 | 17,62 | 00:00:00 | | 2008-04-22 | 17,36 | 8.703.900 | 17,64 | 17,27 | 17,41 | 00:00:00 | | 2008-04-23 | 17,40 | 10.565.400 | 17,60 | 17,26 | 17,53 | 00:00:00 | | 2008-04-24 | 17,27 | 12.246.800 | 17,46 | 17,06 | 17,40 | 00:00:00 | | 2008-04-25 | 17,47 | 8.676.400 | 17,51 | 17,10 | 17,33 | 00:00:00 | | 2008-04-28 | 17,30 | 7.348.200 | 17,60 | 17,30 | 17,53 | 00:00:00 | | 2008-04-29 | 17,44 | 11.361.100 | 17,53 | 16,97 | 17,08 | 00:00:00 | | 2008-04-30 | 17,22 | 10.951.900 | 17,54 | 17,11 | 17,50 | 00:00:00 | | 2008-05-01 | 19,34 | 31.533.900 | 19,38 | 18,11 | 18,32 | 00:00:00 | | 2008-05-02 | 19,45 | 12.215.400 | 19,45 | 19,05 | 19,25 | 00:00:00 | | 2008-05-05 | 19,24 | 8.973.100 | 19,50 | 19,16 | 19,26 | 00:00:00 | | 2008-05-06 | 19,91 | 20.444.500 | 20,00 | 19,00 | 19,03 | 00:00:00 | | 2008-05-07 | 19,71 | 22.308.600 | 19,98 | 19,46 | 19,57 | 00:00:00 | | 2008-05-08 | 19,83 | 12.579.500 | 19,94 | 19,53 | 19,73 | 00:00:00 | | 2008-05-09 | 19,99 | 8.327.300 | 20,02 | 19,51 | 19,51 | 00:00:00 | | 2008-05-12 | 20,10 | 11.211.200 | 20,24 | 19,74 | 19,86 | 00:00:00 | | 2008-05-13 | 20,63 | 16.787.900 | 20,73 | 20,03 | 20,05 | 00:00:00 | | 2008-05-14 | 20,59 | 16.751.800 | 20,97 | 20,40 | 20,67 | 00:00:00 | | 2008-05-15 | 20,79 | 11.765.200 | 20,96 | 20,20 | 20,25 | 00:00:00 | | 2008-05-16 | 20,76 | 12.657.700 | 20,83 | 20,29 | 20,77 | 00:00:00 | | 2008-05-19 | 20,87 | 18.749.000 | 21,13 | 20,52 | 20,79 | 00:00:00 | | 2008-05-20 | 20,59 | 12.842.300 | 20,88 | 20,53 | 20,70 | 00:00:00 | | 2008-05-21 | 20,53 | 11.586.300 | 20,87 | 20,49 | 20,54 | 00:00:00 | | 2008-05-22 | 20,82 | 10.128.100 | 20,97 | 20,52 | 20,61 | 00:00:00 | | 2008-05-23 | 20,66 | 11.100.100 | 20,78 | 20,52 | 20,54 | 00:00:00 | | 2008-05-27 | 21,20 | 14.573.400 | 21,21 | 20,40 | 20,51 | 00:00:00 | | 2008-05-28 | 21,38 | 13.945.400 | 21,38 | 20,94 | 21,30 | 00:00:00 | | 2008-05-29 | 21,52 | 17.987.900 | 21,64 | 21,31 | 21,42 | 00:00:00 | | 2008-05-30 | 21,73 | 25.340.800 | 21,95 | 21,45 | 21,70 | 00:00:00 | | 2008-06-02 | 20,96 | 17.314.200 | 21,49 | 20,77 | 21,30 | 00:00:00 | | 2008-06-03 | 20,76 | 15.877.800 | 21,22 | 20,50 | 21,00 | 00:00:00 | | 2008-06-04 | 21,11 | 15.617.700 | 21,24 | 20,48 | 20,57 | 00:00:00 | | 2008-06-05 | 20,95 | 11.927.800 | 21,16 | 20,79 | 21,11 | 00:00:00 | | 2008-06-06 | 20,21 | 14.606.400 | 20,84 | 20,21 | 20,84 | 00:00:00 | | 2008-06-09 | 20,46 | 12.148.700 | 20,60 | 19,98 | 20,20 | 00:00:00 | | 2008-06-10 | 20,30 | 14.606.800 | 20,45 | 20,17 | 20,17 | 00:00:00 | | 2008-06-11 | 19,80 | 15.297.600 | 20,35 | 19,76 | 20,25 | 00:00:00 | | 2008-06-12 | 19,94 | 17.194.400 | 20,28 | 19,70 | 20,03 | 00:00:00 | | 2008-06-13 | 20,21 | 14.562.000 | 20,25 | 19,94 | 20,19 | 00:00:00 | | 2008-06-16 | 20,25 | 13.448.000 | 20,31 | 19,79 | 19,89 | 00:00:00 | | 2008-06-17 | 19,98 | 12.301.700 | 20,48 | 19,94 | 20,34 | 00:00:00 | | 2008-06-18 | 19,71 | 10.688.000 | 20,03 | 19,61 | 19,98 | 00:00:00 | | 2008-06-19 | 20,20 | 15.353.700 | 20,32 | 19,47 | 19,64 | 00:00:00 | | 2008-06-20 | 19,37 | 20.797.000 | 19,80 | 19,28 | 19,69 | 00:00:00 | | 2008-06-23 | 19,48 | 10.517.500 | 19,70 | 19,43 | 19,56 | 00:00:00 | | 2008-06-24 | 19,47 | 15.071.700 | 19,97 | 19,35 | 19,51 | 00:00:00 | | 2008-06-25 | 19,98 | 12.875.000 | 20,20 | 19,50 | 19,61 | 00:00:00 | | 2008-06-26 | 19,59 | 12.709.900 | 19,86 | 19,46 | 19,80 | 00:00:00 | | 2008-06-27 | 19,48 | 11.802.400 | 19,79 | 19,23 | 19,67 | 00:00:00 | | 2008-06-30 | 19,35 | 10.936.800 | 19,82 | 19,33 | 19,39 | 00:00:00 | | 2008-07-01 | 19,74 | 14.556.200 | 19,83 | 19,03 | 19,26 | 00:00:00 | | 2008-07-02 | 19,54 | 16.558.600 | 20,12 | 19,50 | 20,10 | 00:00:00 | | 2008-07-03 | 19,12 | 7.315.800 | 19,72 | 19,07 | 19,61 | 00:00:00 | | 2008-07-07 | 19,13 | 13.170.300 | 19,36 | 18,90 | 19,25 | 00:00:00 | | 2008-07-08 | 19,53 | 14.458.200 | 19,53 | 19,01 | 19,10 | 00:00:00 | | 2008-07-09 | 18,85 | 13.403.300 | 19,56 | 18,84 | 19,46 | 00:00:00 | | 2008-07-10 | 18,96 | 12.961.900 | 19,24 | 18,59 | 18,94 | 00:00:00 | | 2008-07-11 | 18,82 | 15.126.300 | 19,12 | 18,60 | 18,66 | 00:00:00 | | 2008-07-14 | 18,65 | 12.403.200 | 19,35 | 18,63 | 19,13 | 00:00:00 | | 2008-07-15 | 18,59 | 18.826.800 | 18,91 | 18,52 | 18,54 | 00:00:00 | | 2008-07-16 | 18,98 | 18.727.600 | 19,00 | 18,51 | 18,56 | 00:00:00 | | 2008-07-17 | 19,10 | 13.394.200 | 19,18 | 18,84 | 19,07 | 00:00:00 | | 2008-07-18 | 19,14 | 13.002.500 | 19,29 | 19,00 | 19,09 | 00:00:00 | | 2008-07-21 | 18,98 | 7.135.900 | 19,24 | 18,80 | 19,15 | 00:00:00 | | 2008-07-22 | 19,29 | 14.566.600 | 19,30 | 18,58 | 19,06 | 00:00:00 | | 2008-07-23 | 19,65 | 14.714.500 | 19,70 | 19,04 | 19,35 | 00:00:00 | | 2008-07-24 | 19,38 | 9.974.800 | 19,62 | 19,21 | 19,54 | 00:00:00 | | 2008-07-25 | 19,45 | 7.242.200 | 19,66 | 19,25 | 19,48 | 00:00:00 | | 2008-07-28 | 19,03 | 10.325.500 | 19,39 | 18,96 | 19,27 | 00:00:00 | | 2008-07-29 | 19,67 | 10.781.700 | 19,83 | 19,18 | 19,23 | 00:00:00 | | 2008-07-30 | 19,69 | 12.356.300 | 19,84 | 19,24 | 19,80 | 00:00:00 | | 2008-07-31 | 21,07 | 29.304.700 | 21,65 | 20,50 | 20,50 | 00:00:00 | | 2008-08-01 | 21,70 | 19.043.600 | 21,86 | 21,08 | 21,33 | 00:00:00 | | 2008-08-04 | 21,50 | 13.447.400 | 21,71 | 21,27 | 21,39 | 00:00:00 | | 2008-08-05 | 22,13 | 15.116.000 | 22,13 | 21,54 | 21,62 | 00:00:00 | | 2008-08-06 | 22,25 | 11.865.500 | 22,30 | 21,82 | 22,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
