|
 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 | | 2011-06-15 | 18,53 | 10.622.200 | 18,67 | 18,47 | 18,47 | 00:00:00 | | 2011-06-16 | 18,62 | 8.996.500 | 18,73 | 18,43 | 18,61 | 00:00:00 | | 2011-06-17 | 18,55 | 8.941.600 | 18,91 | 18,50 | 18,82 | 00:00:00 | | 2011-06-20 | 18,80 | 6.523.300 | 18,82 | 18,43 | 18,55 | 00:00:00 | | 2011-06-21 | 19,09 | 9.871.600 | 19,14 | 18,68 | 18,83 | 00:00:00 | | 2011-06-22 | 18,86 | 8.052.600 | 19,05 | 18,85 | 18,95 | 00:00:00 | | 2011-06-23 | 18,93 | 7.230.500 | 18,97 | 18,54 | 18,67 | 00:00:00 | | 2011-06-24 | 18,75 | 19.734.800 | 19,04 | 18,64 | 18,96 | 00:00:00 | | 2011-06-27 | 19,04 | 7.399.900 | 19,18 | 18,64 | 18,68 | 00:00:00 | | 2011-06-28 | 19,50 | 10.232.200 | 19,62 | 19,02 | 19,08 | 00:00:00 | | 2011-06-29 | 19,53 | 6.652.000 | 19,63 | 19,39 | 19,62 | 00:00:00 | | 2011-06-30 | 19,72 | 7.574.800 | 19,77 | 19,55 | 19,57 | 00:00:00 | | 2011-07-01 | 19,83 | 6.839.700 | 19,89 | 19,71 | 19,82 | 00:00:00 | | 2011-07-05 | 19,76 | 5.670.600 | 19,84 | 19,66 | 19,80 | 00:00:00 | | 2011-07-06 | 19,79 | 9.005.300 | 19,82 | 19,61 | 19,74 | 00:00:00 | | 2011-07-07 | 19,86 | 9.144.600 | 20,00 | 19,73 | 19,90 | 00:00:00 | | 2011-07-08 | 19,73 | 9.130.400 | 19,80 | 19,44 | 19,67 | 00:00:00 | | 2011-07-11 | 19,36 | 6.307.800 | 19,63 | 19,24 | 19,52 | 00:00:00 | | 2011-07-12 | 19,23 | 7.132.900 | 19,50 | 19,19 | 19,40 | 00:00:00 | | 2011-07-13 | 19,27 | 7.395.100 | 19,59 | 19,23 | 19,33 | 00:00:00 | | 2011-07-14 | 18,97 | 7.736.000 | 19,42 | 18,87 | 19,28 | 00:00:00 | | 2011-07-15 | 18,97 | 8.141.300 | 19,11 | 18,87 | 19,03 | 00:00:00 | | 2011-07-18 | 18,87 | 8.475.800 | 18,94 | 18,60 | 18,87 | 00:00:00 | | 2011-07-19 | 19,46 | 7.431.800 | 19,55 | 18,99 | 19,11 | 00:00:00 | | 2011-07-20 | 18,89 | 8.366.500 | 19,41 | 18,86 | 19,41 | 00:00:00 | | 2011-07-21 | 19,03 | 8.001.300 | 19,18 | 18,76 | 19,01 | 00:00:00 | | 2011-07-22 | 19,06 | 6.805.600 | 19,12 | 18,85 | 19,08 | 00:00:00 | | 2011-07-25 | 19,09 | 8.749.700 | 19,25 | 18,84 | 19,04 | 00:00:00 | | 2011-07-26 | 19,07 | 5.516.500 | 19,20 | 18,92 | 19,16 | 00:00:00 | | 2011-07-27 | 18,42 | 10.814.400 | 19,02 | 18,37 | 18,98 | 00:00:00 | | 2011-07-28 | 19,49 | 22.713.000 | 19,81 | 19,01 | 19,33 | 00:00:00 | | 2011-07-29 | 19,06 | 10.375.700 | 19,54 | 19,05 | 19,28 | 00:00:00 | | 2011-08-01 | 19,04 | 10.422.800 | 19,30 | 18,75 | 19,26 | 00:00:00 | | 2011-08-02 | 18,51 | 8.781.500 | 19,11 | 18,50 | 18,84 | 00:00:00 | | 2011-08-03 | 18,27 | 15.028.200 | 18,66 | 18,16 | 18,54 | 00:00:00 | | 2011-08-04 | 17,12 | 21.485.000 | 18,01 | 17,11 | 17,92 | 00:00:00 | | 2011-08-05 | 17,10 | 22.731.600 | 17,74 | 16,60 | 17,61 | 00:00:00 | | 2011-08-08 | 16,00 | 19.829.300 | 16,94 | 15,58 | 16,67 | 00:00:00 | | 2011-08-09 | 16,91 | 21.582.100 | 16,94 | 15,78 | 16,12 | 00:00:00 | | 2011-08-10 | 15,99 | 17.765.000 | 16,70 | 15,93 | 16,56 | 00:00:00 | | 2011-08-11 | 16,69 | 16.069.000 | 16,89 | 15,96 | 16,11 | 00:00:00 | | 2011-08-12 | 16,79 | 11.730.100 | 17,06 | 16,59 | 16,80 | 00:00:00 | | 2011-08-15 | 17,00 | 7.149.100 | 17,01 | 16,69 | 16,86 | 00:00:00 | | 2011-08-16 | 16,94 | 10.925.500 | 17,02 | 16,61 | 16,62 | 00:00:00 | | 2011-08-17 | 16,78 | 9.095.500 | 17,09 | 16,59 | 16,95 | 00:00:00 | | 2011-08-18 | 15,81 | 14.677.400 | 16,47 | 15,57 | 16,38 | 00:00:00 | | 2011-08-19 | 15,42 | 12.079.400 | 16,12 | 15,39 | 15,63 | 00:00:00 | | 2011-08-22 | 15,65 | 8.270.000 | 15,82 | 15,50 | 15,75 | 00:00:00 | | 2011-08-23 | 16,20 | 9.845.700 | 16,21 | 15,51 | 15,68 | 00:00:00 | | 2011-08-24 | 16,38 | 7.275.900 | 16,40 | 16,04 | 16,15 | 00:00:00 | | 2011-08-25 | 15,95 | 7.347.900 | 16,52 | 15,89 | 16,42 | 00:00:00 | | 2011-08-26 | 16,38 | 7.405.700 | 16,48 | 15,71 | 15,93 | 00:00:00 | | 2011-08-29 | 16,84 | 4.781.600 | 16,85 | 16,58 | 16,60 | 00:00:00 | | 2011-08-30 | 16,97 | 8.452.400 | 17,06 | 16,62 | 16,76 | 00:00:00 | | 2011-08-31 | 17,15 | 7.714.100 | 17,32 | 16,84 | 16,96 | 00:00:00 | | 2011-09-01 | 16,94 | 7.485.800 | 17,35 | 16,90 | 17,23 | 00:00:00 | | 2011-09-02 | 16,36 | 8.010.500 | 16,71 | 16,23 | 16,60 | 00:00:00 | | 2011-09-06 | 16,08 | 7.326.000 | 16,14 | 15,69 | 15,87 | 00:00:00 | | 2011-09-07 | 16,71 | 9.832.100 | 16,72 | 16,22 | 16,25 | 00:00:00 | | 2011-09-08 | 16,48 | 6.632.300 | 16,68 | 16,38 | 16,55 | 00:00:00 | | 2011-09-09 | 16,05 | 7.224.300 | 16,44 | 15,93 | 16,34 | 00:00:00 | | 2011-09-12 | 16,25 | 7.426.500 | 16,27 | 15,81 | 15,81 | 00:00:00 | | 2011-09-13 | 16,33 | 7.974.000 | 16,39 | 16,09 | 16,31 | 00:00:00 | | 2011-09-14 | 16,84 | 8.512.300 | 17,06 | 16,26 | 16,39 | 00:00:00 | | 2011-09-15 | 17,36 | 7.387.900 | 17,37 | 16,93 | 17,04 | 00:00:00 | | 2011-09-16 | 17,54 | 9.386.600 | 17,66 | 17,38 | 17,42 | 00:00:00 | | 2011-09-19 | 17,40 | 7.038.100 | 17,48 | 17,02 | 17,30 | 00:00:00 | | 2011-09-20 | 17,35 | 7.127.000 | 17,66 | 17,24 | 17,48 | 00:00:00 | | 2011-09-21 | 17,03 | 8.649.300 | 17,60 | 17,02 | 17,50 | 00:00:00 | | 2011-09-22 | 16,05 | 12.057.300 | 16,56 | 15,82 | 16,39 | 00:00:00 | | 2011-09-23 | 16,37 | 7.671.000 | 16,49 | 15,80 | 15,89 | 00:00:00 | | 2011-09-26 | 16,85 | 10.561.500 | 16,88 | 16,04 | 16,44 | 00:00:00 | | 2011-09-27 | 17,15 | 8.248.400 | 17,42 | 17,04 | 17,08 | 00:00:00 | | 2011-09-28 | 16,86 | 7.758.200 | 17,53 | 16,83 | 17,25 | 00:00:00 | | 2011-09-29 | 16,89 | 8.299.400 | 17,37 | 16,54 | 17,20 | 00:00:00 | | 2011-09-30 | 16,30 | 8.349.200 | 16,85 | 16,30 | 16,66 | 00:00:00 | | 2011-10-03 | 15,74 | 11.288.800 | 16,53 | 15,73 | 16,11 | 00:00:00 | | 2011-10-04 | 16,16 | 15.474.200 | 16,16 | 15,36 | 15,51 | 00:00:00 | | 2011-10-05 | 16,57 | 10.270.100 | 16,61 | 15,89 | 16,14 | 00:00:00 | | 2011-10-06 | 17,12 | 8.122.000 | 17,14 | 16,39 | 16,59 | 00:00:00 | | 2011-10-07 | 17,10 | 8.649.600 | 17,38 | 17,01 | 17,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
