|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 38,19 | 13.484.800 | 42,75 | 37,56 | 42,75 | 00:00:00 | | 2000-12-14 | 37,00 | 5.642.400 | 38,44 | 36,25 | 38,19 | 00:00:00 | | 2000-12-15 | 34,56 | 9.558.400 | 35,63 | 33,31 | 35,50 | 00:00:00 | | 2000-12-18 | 35,64 | 19.453.600 | 37,00 | 34,00 | 34,63 | 00:00:00 | | 2000-12-19 | 33,06 | 10.390.400 | 36,75 | 33,00 | 34,75 | 00:00:00 | | 2000-12-20 | 31,56 | 13.248.800 | 32,81 | 30,62 | 32,63 | 00:00:00 | | 2000-12-21 | 29,81 | 13.044.000 | 32,13 | 29,75 | 30,25 | 00:00:00 | | 2000-12-22 | 32,75 | 16.324.800 | 35,13 | 29,00 | 29,00 | 00:00:00 | | 2000-12-26 | 32,13 | 6.586.400 | 34,44 | 31,62 | 32,75 | 00:00:00 | | 2000-12-27 | 30,94 | 29.835.200 | 31,06 | 27,37 | 29,12 | 00:00:00 | | 2000-12-28 | 35,25 | 13.792.800 | 35,81 | 31,87 | 31,87 | 00:00:00 | | 2000-12-29 | 33,38 | 14.987.200 | 35,50 | 33,19 | 35,38 | 00:00:00 | | 2001-01-02 | 33,56 | 10.652.800 | 34,31 | 31,20 | 34,13 | 00:00:00 | | 2001-01-03 | 39,31 | 15.542.400 | 40,00 | 32,50 | 33,13 | 00:00:00 | | 2001-01-04 | 36,81 | 9.986.400 | 40,56 | 36,69 | 38,38 | 00:00:00 | | 2001-01-05 | 35,56 | 6.717.600 | 37,94 | 35,44 | 37,41 | 00:00:00 | | 2001-01-08 | 36,19 | 5.724.800 | 36,63 | 33,88 | 35,13 | 00:00:00 | | 2001-01-09 | 37,88 | 4.656.000 | 38,81 | 36,25 | 36,25 | 00:00:00 | | 2001-01-10 | 39,50 | 7.849.600 | 40,00 | 36,25 | 36,81 | 00:00:00 | | 2001-01-11 | 41,31 | 7.501.600 | 41,81 | 38,81 | 39,50 | 00:00:00 | | 2001-01-12 | 42,56 | 9.795.200 | 43,19 | 39,50 | 40,88 | 00:00:00 | | 2001-01-16 | 42,44 | 6.484.800 | 42,75 | 40,50 | 42,19 | 00:00:00 | | 2001-01-17 | 44,00 | 10.572.800 | 44,88 | 42,77 | 43,94 | 00:00:00 | | 2001-01-18 | 50,00 | 38.367.200 | 50,50 | 48,50 | 49,44 | 00:00:00 | | 2001-01-19 | 49,38 | 14.937.600 | 51,31 | 49,38 | 50,19 | 00:00:00 | | 2001-01-22 | 49,38 | 14.761.600 | 50,38 | 48,25 | 48,75 | 00:00:00 | | 2001-01-23 | 49,38 | 8.600.000 | 50,13 | 49,00 | 49,75 | 00:00:00 | | 2001-01-24 | 52,69 | 19.156.000 | 53,63 | 49,69 | 49,81 | 00:00:00 | | 2001-01-25 | 50,63 | 13.040.000 | 52,56 | 50,44 | 52,13 | 00:00:00 | | 2001-01-26 | 49,69 | 17.858.400 | 50,63 | 49,50 | 50,50 | 00:00:00 | | 2001-01-29 | 50,00 | 9.740.000 | 52,23 | 49,25 | 49,31 | 00:00:00 | | 2001-01-30 | 51,69 | 6.993.600 | 52,13 | 49,75 | 49,81 | 00:00:00 | | 2001-01-31 | 51,38 | 9.215.200 | 54,00 | 51,25 | 51,69 | 00:00:00 | | 2001-02-01 | 52,44 | 4.652.800 | 52,50 | 50,06 | 51,31 | 00:00:00 | | 2001-02-02 | 48,19 | 14.504.800 | 52,00 | 47,06 | 51,63 | 00:00:00 | | 2001-02-05 | 45,13 | 32.967.200 | 48,23 | 43,13 | 48,06 | 00:00:00 | | 2001-02-06 | 48,00 | 9.532.800 | 49,38 | 44,88 | 45,00 | 00:00:00 | | 2001-02-07 | 47,44 | 13.964.800 | 48,63 | 46,00 | 47,38 | 00:00:00 | | 2001-02-08 | 48,88 | 10.682.400 | 51,00 | 47,19 | 47,19 | 00:00:00 | | 2001-02-09 | 49,19 | 9.881.600 | 50,81 | 48,50 | 49,00 | 00:00:00 | | 2001-02-12 | 49,81 | 11.818.400 | 50,38 | 48,63 | 48,75 | 00:00:00 | | 2001-02-13 | 49,75 | 5.973.600 | 51,56 | 49,69 | 50,56 | 00:00:00 | | 2001-02-14 | 50,31 | 11.493.600 | 50,56 | 49,38 | 49,81 | 00:00:00 | | 2001-02-15 | 51,25 | 15.477.600 | 53,88 | 50,06 | 50,13 | 00:00:00 | | 2001-02-16 | 50,69 | 9.213.600 | 51,00 | 49,25 | 50,06 | 00:00:00 | | 2001-02-20 | 49,94 | 7.964.000 | 51,25 | 49,50 | 50,25 | 00:00:00 | | 2001-02-21 | 49,00 | 13.140.000 | 50,06 | 48,63 | 49,56 | 00:00:00 | | 2001-02-22 | 48,81 | 15.278.400 | 49,00 | 46,31 | 48,69 | 00:00:00 | | 2001-02-23 | 49,63 | 17.716.000 | 49,75 | 47,50 | 47,75 | 00:00:00 | | 2001-02-26 | 50,25 | 11.512.800 | 50,75 | 49,13 | 49,16 | 00:00:00 | | 2001-02-27 | 49,75 | 12.002.400 | 50,50 | 49,31 | 49,63 | 00:00:00 | | 2001-02-28 | 45,56 | 20.817.600 | 50,06 | 44,19 | 49,94 | 00:00:00 | | 2001-03-01 | 49,50 | 18.372.800 | 49,88 | 44,25 | 45,50 | 00:00:00 | | 2001-03-02 | 48,00 | 11.315.200 | 49,50 | 46,50 | 48,31 | 00:00:00 | | 2001-03-05 | 47,63 | 7.873.600 | 48,75 | 47,31 | 47,88 | 00:00:00 | | 2001-03-06 | 48,69 | 10.504.000 | 50,63 | 48,06 | 48,06 | 00:00:00 | | 2001-03-07 | 51,02 | 10.362.400 | 51,50 | 48,63 | 48,69 | 00:00:00 | | 2001-03-08 | 48,06 | 33.071.200 | 50,81 | 46,63 | 50,81 | 00:00:00 | | 2001-03-09 | 44,56 | 15.702.400 | 47,25 | 43,75 | 47,25 | 00:00:00 | | 2001-03-12 | 43,69 | 14.711.200 | 46,69 | 42,50 | 43,56 | 00:00:00 | | 2001-03-13 | 45,56 | 7.611.200 | 46,00 | 43,63 | 43,63 | 00:00:00 | | 2001-03-14 | 44,56 | 9.757.600 | 47,13 | 43,75 | 43,75 | 00:00:00 | | 2001-03-15 | 42,75 | 7.132.800 | 46,19 | 42,13 | 45,13 | 00:00:00 | | 2001-03-16 | 41,44 | 11.758.400 | 43,13 | 40,00 | 42,50 | 00:00:00 | | 2001-03-19 | 43,13 | 10.464.800 | 43,13 | 39,69 | 41,44 | 00:00:00 | | 2001-03-20 | 42,50 | 10.560.000 | 44,88 | 42,13 | 43,25 | 00:00:00 | | 2001-03-21 | 42,13 | 12.341.600 | 44,28 | 41,50 | 42,31 | 00:00:00 | | 2001-03-22 | 43,69 | 6.824.800 | 44,13 | 41,08 | 42,19 | 00:00:00 | | 2001-03-23 | 44,13 | 7.797.600 | 45,63 | 42,94 | 44,00 | 00:00:00 | | 2001-03-26 | 43,38 | 8.292.800 | 45,63 | 43,06 | 44,00 | 00:00:00 | | 2001-03-27 | 44,56 | 4.480.000 | 45,25 | 42,88 | 43,41 | 00:00:00 | | 2001-03-28 | 41,50 | 12.108.800 | 44,38 | 41,25 | 44,38 | 00:00:00 | | 2001-03-29 | 40,25 | 14.456.000 | 41,97 | 38,81 | 40,63 | 00:00:00 | | 2001-03-30 | 41,81 | 14.657.600 | 42,50 | 39,88 | 40,06 | 00:00:00 | | 2001-04-02 | 41,13 | 8.220.000 | 43,56 | 40,38 | 41,94 | 00:00:00 | | 2001-04-03 | 39,23 | 13.802.400 | 40,00 | 38,25 | 39,94 | 00:00:00 | | 2001-04-04 | 40,44 | 10.426.400 | 41,75 | 38,94 | 39,00 | 00:00:00 | | 2001-04-05 | 44,31 | 11.295.200 | 46,00 | 42,25 | 42,28 | 00:00:00 | | 2001-04-06 | 45,56 | 7.129.600 | 46,31 | 42,81 | 44,13 | 00:00:00 | | 2001-04-09 | 47,90 | 7.691.200 | 48,04 | 46,78 | 47,15 | 00:00:00 | | 2001-04-10 | 49,80 | 12.738.400 | 50,34 | 48,10 | 48,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
