|
 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 | | 2008-11-28 | 12,03 | 4.287.100 | 12,17 | 11,88 | 12,12 | 00:00:00 | | 2008-12-01 | 11,09 | 12.513.600 | 11,93 | 11,08 | 11,80 | 00:00:00 | | 2008-12-02 | 11,59 | 16.088.600 | 11,73 | 11,11 | 11,27 | 00:00:00 | | 2008-12-03 | 11,92 | 13.692.000 | 11,92 | 11,31 | 11,38 | 00:00:00 | | 2008-12-04 | 11,10 | 14.393.400 | 11,91 | 10,94 | 11,74 | 00:00:00 | | 2008-12-05 | 12,04 | 14.693.600 | 12,04 | 10,94 | 11,15 | 00:00:00 | | 2008-12-08 | 12,59 | 12.955.500 | 12,74 | 12,08 | 12,08 | 00:00:00 | | 2008-12-09 | 12,57 | 11.901.000 | 12,97 | 12,36 | 12,44 | 00:00:00 | | 2008-12-10 | 12,75 | 9.459.100 | 12,98 | 12,45 | 12,68 | 00:00:00 | | 2008-12-11 | 12,27 | 9.855.100 | 12,80 | 12,20 | 12,69 | 00:00:00 | | 2008-12-12 | 12,49 | 8.658.000 | 12,56 | 12,07 | 12,39 | 00:00:00 | | 2008-12-15 | 12,33 | 7.675.900 | 12,66 | 12,18 | 12,40 | 00:00:00 | | 2008-12-16 | 13,41 | 14.564.100 | 13,45 | 12,43 | 12,44 | 00:00:00 | | 2008-12-17 | 13,39 | 12.976.800 | 13,61 | 13,14 | 13,25 | 00:00:00 | | 2008-12-18 | 13,16 | 10.674.000 | 13,65 | 12,96 | 13,40 | 00:00:00 | | 2008-12-19 | 13,45 | 13.714.600 | 13,61 | 13,01 | 13,24 | 00:00:00 | | 2008-12-22 | 12,71 | 9.460.600 | 13,40 | 12,47 | 13,28 | 00:00:00 | | 2008-12-23 | 12,76 | 6.277.300 | 12,87 | 12,58 | 12,80 | 00:00:00 | | 2008-12-24 | 12,82 | 1.424.800 | 12,88 | 12,63 | 12,63 | 00:00:00 | | 2008-12-26 | 12,88 | 1.962.400 | 12,93 | 12,71 | 12,83 | 00:00:00 | | 2008-12-29 | 12,63 | 4.877.800 | 12,86 | 12,40 | 12,86 | 00:00:00 | | 2008-12-30 | 12,99 | 5.189.000 | 12,99 | 12,57 | 12,64 | 00:00:00 | | 2008-12-31 | 13,52 | 7.946.200 | 13,65 | 12,88 | 12,97 | 00:00:00 | | 2009-01-02 | 14,80 | 12.527.000 | 14,87 | 13,48 | 13,59 | 00:00:00 | | 2009-01-05 | 14,30 | 13.436.700 | 14,67 | 14,22 | 14,63 | 00:00:00 | | 2009-01-06 | 14,66 | 12.796.000 | 14,94 | 14,36 | 14,47 | 00:00:00 | | 2009-01-07 | 13,97 | 10.897.000 | 14,50 | 13,81 | 14,41 | 00:00:00 | | 2009-01-08 | 14,10 | 11.946.300 | 14,12 | 13,90 | 13,97 | 00:00:00 | | 2009-01-09 | 13,60 | 10.040.700 | 14,10 | 13,52 | 14,09 | 00:00:00 | | 2009-01-12 | 13,58 | 9.301.700 | 13,74 | 13,37 | 13,63 | 00:00:00 | | 2009-01-13 | 13,54 | 9.964.300 | 13,84 | 13,31 | 13,60 | 00:00:00 | | 2009-01-14 | 12,74 | 10.180.600 | 13,35 | 12,69 | 13,35 | 00:00:00 | | 2009-01-15 | 13,50 | 15.233.100 | 13,61 | 12,63 | 12,70 | 00:00:00 | | 2009-01-16 | 13,49 | 10.168.700 | 13,92 | 13,12 | 13,68 | 00:00:00 | | 2009-01-20 | 12,76 | 10.335.400 | 13,74 | 12,76 | 13,41 | 00:00:00 | | 2009-01-21 | 13,72 | 13.693.300 | 13,78 | 12,86 | 12,86 | 00:00:00 | | 2009-01-22 | 13,09 | 17.317.600 | 13,46 | 12,79 | 12,99 | 00:00:00 | | 2009-01-23 | 13,57 | 13.008.100 | 13,74 | 12,88 | 13,01 | 00:00:00 | | 2009-01-26 | 13,67 | 12.337.400 | 13,97 | 13,37 | 13,63 | 00:00:00 | | 2009-01-27 | 13,99 | 12.625.900 | 14,18 | 13,54 | 13,62 | 00:00:00 | | 2009-01-28 | 14,63 | 16.848.000 | 14,78 | 14,08 | 14,25 | 00:00:00 | | 2009-01-29 | 15,46 | 27.343.000 | 15,95 | 15,36 | 15,50 | 00:00:00 | | 2009-01-30 | 15,33 | 20.633.200 | 15,64 | 15,10 | 15,29 | 00:00:00 | | 2009-02-02 | 14,69 | 17.922.000 | 15,48 | 14,51 | 15,21 | 00:00:00 | | 2009-02-03 | 15,21 | 17.888.700 | 15,32 | 14,64 | 14,86 | 00:00:00 | | 2009-02-04 | 15,24 | 16.970.100 | 15,87 | 15,00 | 15,14 | 00:00:00 | | 2009-02-05 | 15,68 | 13.580.100 | 15,82 | 14,98 | 15,10 | 00:00:00 | | 2009-02-06 | 16,06 | 13.847.300 | 16,12 | 15,57 | 15,79 | 00:00:00 | | 2009-02-09 | 15,64 | 14.249.800 | 16,06 | 15,43 | 16,01 | 00:00:00 | | 2009-02-10 | 14,83 | 19.619.000 | 15,85 | 14,74 | 15,64 | 00:00:00 | | 2009-02-11 | 15,00 | 14.380.200 | 15,25 | 14,70 | 15,03 | 00:00:00 | | 2009-02-12 | 14,99 | 13.349.000 | 14,99 | 14,47 | 14,88 | 00:00:00 | | 2009-02-13 | 14,80 | 12.179.100 | 15,15 | 14,76 | 15,03 | 00:00:00 | | 2009-02-17 | 14,19 | 15.701.500 | 14,46 | 13,39 | 13,41 | 00:00:00 | | 2009-02-18 | 14,25 | 12.874.200 | 14,59 | 13,98 | 14,18 | 00:00:00 | | 2009-02-19 | 14,00 | 16.936.900 | 14,50 | 14,00 | 14,25 | 00:00:00 | | 2009-02-20 | 13,98 | 16.561.200 | 14,17 | 13,73 | 13,73 | 00:00:00 | | 2009-02-23 | 13,49 | 13.787.900 | 14,28 | 13,43 | 14,24 | 00:00:00 | | 2009-02-24 | 14,24 | 18.182.000 | 14,33 | 13,39 | 13,40 | 00:00:00 | | 2009-02-25 | 13,92 | 23.826.400 | 14,15 | 13,56 | 14,10 | 00:00:00 | | 2009-02-26 | 13,47 | 14.349.600 | 14,22 | 13,47 | 14,22 | 00:00:00 | | 2009-02-27 | 13,83 | 15.666.700 | 14,04 | 13,21 | 13,25 | 00:00:00 | | 2009-03-02 | 13,50 | 16.569.400 | 13,91 | 13,46 | 13,48 | 00:00:00 | | 2009-03-03 | 13,06 | 20.185.900 | 13,73 | 13,04 | 13,45 | 00:00:00 | | 2009-03-04 | 13,49 | 17.938.300 | 13,60 | 13,15 | 13,32 | 00:00:00 | | 2009-03-05 | 13,12 | 14.740.600 | 13,50 | 13,09 | 13,17 | 00:00:00 | | 2009-03-06 | 12,93 | 20.961.200 | 13,56 | 12,71 | 13,55 | 00:00:00 | | 2009-03-09 | 12,62 | 13.623.200 | 13,11 | 12,54 | 12,76 | 00:00:00 | | 2009-03-10 | 13,43 | 18.892.100 | 13,44 | 12,73 | 12,74 | 00:00:00 | | 2009-03-11 | 13,43 | 16.756.000 | 13,60 | 13,22 | 13,60 | 00:00:00 | | 2009-03-12 | 13,76 | 18.475.400 | 13,76 | 13,17 | 13,30 | 00:00:00 | | 2009-03-13 | 13,77 | 10.379.600 | 13,84 | 13,44 | 13,76 | 00:00:00 | | 2009-03-16 | 13,14 | 17.851.200 | 13,89 | 13,09 | 13,87 | 00:00:00 | | 2009-03-17 | 13,83 | 21.435.100 | 13,83 | 13,18 | 13,24 | 00:00:00 | | 2009-03-18 | 14,20 | 19.575.700 | 14,43 | 13,73 | 13,76 | 00:00:00 | | 2009-03-19 | 14,18 | 12.858.800 | 14,49 | 13,98 | 14,33 | 00:00:00 | | 2009-03-20 | 14,01 | 16.386.500 | 14,40 | 13,88 | 14,38 | 00:00:00 | | 2009-03-23 | 14,33 | 22.174.000 | 14,49 | 13,73 | 14,49 | 00:00:00 | | 2009-03-24 | 14,31 | 15.368.500 | 14,50 | 14,13 | 14,35 | 00:00:00 | | 2009-03-25 | 14,82 | 21.356.300 | 15,08 | 14,47 | 14,67 | 00:00:00 | | 2009-03-26 | 15,69 | 17.943.100 | 15,75 | 14,88 | 14,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
