|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-08-29 | 24,13 | 8.469.200 | 24,22 | 23,91 | 24,00 | 00:00:00 | | 2016-08-30 | 23,98 | 5.266.700 | 24,15 | 23,85 | 24,08 | 00:00:00 | | 2016-08-31 | 24,13 | 9.405.400 | 24,17 | 23,77 | 23,90 | 00:00:00 | | 2016-09-01 | 24,15 | 6.159.500 | 24,17 | 23,89 | 24,14 | 00:00:00 | | 2016-09-02 | 24,28 | 4.329.100 | 24,42 | 24,15 | 24,16 | 00:00:00 | | 2016-09-07 | 24,92 | 8.123.100 | 24,92 | 24,71 | 24,71 | 00:00:00 | | 2016-09-08 | 24,95 | 9.465.400 | 25,19 | 24,75 | 24,83 | 00:00:00 | | 2016-09-09 | 24,49 | 7.064.000 | 24,86 | 24,37 | 24,75 | 00:00:00 | | 2016-09-12 | 24,85 | 9.743.600 | 24,85 | 24,12 | 24,27 | 00:00:00 | | 2016-09-13 | 24,69 | 8.780.400 | 25,10 | 24,54 | 25,10 | 00:00:00 | | 2016-09-14 | 24,58 | 5.861.800 | 25,36 | 24,48 | 24,77 | 00:00:00 | | 2016-09-16 | 25,21 | 15.881.500 | 25,35 | 24,88 | 24,88 | 00:00:00 | | 2016-09-19 | 24,84 | 9.480.800 | 25,37 | 24,83 | 25,21 | 00:00:00 | | 2016-09-20 | 24,71 | 12.872.600 | 25,08 | 24,52 | 24,97 | 00:00:00 | | 2016-09-21 | 25,08 | 7.424.500 | 25,11 | 24,75 | 24,89 | 00:00:00 | | 2016-10-03 | 25,11 | 5.178.800 | 25,18 | 25,04 | 25,08 | 00:00:00 | | 2016-10-04 | 25,25 | 7.202.000 | 25,28 | 24,96 | 25,08 | 00:00:00 | | 2016-10-05 | 25,39 | 7.580.700 | 25,72 | 25,24 | 25,72 | 00:00:00 | | 2016-10-06 | 25,30 | 5.872.400 | 25,39 | 25,20 | 25,30 | 00:00:00 | | 2016-10-07 | 25,21 | 4.135.300 | 25,37 | 25,14 | 25,35 | 00:00:00 | | 2016-10-13 | 24,28 | 11.881.800 | 24,88 | 24,03 | 24,88 | 00:00:00 | | 2016-10-14 | 24,09 | 7.901.300 | 24,57 | 24,02 | 24,41 | 00:00:00 | | 2016-10-18 | 24,22 | 8.454.900 | 24,55 | 24,06 | 24,43 | 00:00:00 | | 2016-10-19 | 24,23 | 5.390.000 | 24,26 | 24,01 | 24,23 | 00:00:00 | | 2016-10-20 | 24,20 | 4.182.800 | 24,36 | 24,07 | 24,15 | 00:00:00 | | 2016-10-21 | 24,08 | 5.835.800 | 24,24 | 24,02 | 24,22 | 00:00:00 | | 2016-10-24 | 24,90 | 8.584.500 | 24,95 | 24,18 | 24,18 | 00:00:00 | | 2016-10-25 | 24,99 | 8.325.600 | 25,03 | 24,79 | 24,79 | 00:00:00 | | 2016-10-26 | 25,03 | 8.319.600 | 25,17 | 24,82 | 24,85 | 00:00:00 | | 2016-10-27 | 24,93 | 7.365.300 | 25,19 | 24,90 | 25,14 | 00:00:00 | | 2016-10-28 | 24,88 | 6.026.900 | 25,02 | 24,63 | 24,63 | 00:00:00 | | 2016-10-31 | 25,03 | 6.056.100 | 25,18 | 24,97 | 25,03 | 00:00:00 | | 2016-11-01 | 25,22 | 8.693.100 | 25,33 | 24,94 | 25,13 | 00:00:00 | | 2016-11-02 | 25,23 | 12.000.600 | 25,38 | 25,12 | 25,23 | 00:00:00 | | 2016-11-03 | 25,45 | 12.633.700 | 25,47 | 25,12 | 25,25 | 00:00:00 | | 2016-11-04 | 23,49 | 24.770.800 | 25,07 | 22,76 | 23,26 | 00:00:00 | | 2016-11-07 | 24,40 | 11.645.700 | 24,48 | 23,89 | 24,13 | 00:00:00 | | 2016-11-08 | 24,71 | 8.529.400 | 24,71 | 24,19 | 24,40 | 00:00:00 | | 2016-11-14 | 24,63 | 10.882.800 | 25,07 | 24,61 | 25,05 | 00:00:00 | | 2016-11-16 | 23,90 | 12.912.500 | 24,26 | 23,68 | 24,22 | 00:00:00 | | 2016-11-17 | 23,83 | 9.182.400 | 23,94 | 23,60 | 23,89 | 00:00:00 | | 2016-11-22 | 25,11 | 13.273.300 | 25,16 | 24,44 | 24,50 | 00:00:00 | | 2016-11-23 | 24,85 | 10.960.300 | 25,55 | 24,72 | 25,06 | 00:00:00 | | 2016-11-29 | 24,32 | 7.357.100 | 24,64 | 24,24 | 24,43 | 00:00:00 | | 2016-11-30 | 24,39 | 9.624.900 | 24,71 | 24,25 | 24,36 | 00:00:00 | | 2016-12-06 | 24,20 | 11.035.800 | 24,36 | 23,96 | 24,27 | 00:00:00 | | 2016-12-07 | 24,44 | 9.670.000 | 24,61 | 23,87 | 24,13 | 00:00:00 | | 2016-12-08 | 24,56 | 6.467.500 | 24,72 | 24,29 | 24,47 | 00:00:00 | | 2016-12-12 | 24,70 | 6.064.600 | 24,93 | 24,68 | 24,82 | 00:00:00 | | 2016-12-28 | 24,15 | 2.715.400 | 24,47 | 24,09 | 24,47 | 00:00:00 | | 2017-01-04 | 24,22 | 5.495.600 | 24,40 | 23,94 | 24,08 | 00:00:00 | | 2017-01-05 | 24,65 | 7.463.200 | 24,72 | 24,14 | 24,20 | 00:00:00 | | 2017-01-10 | 25,13 | 3.853.200 | 25,25 | 24,93 | 25,04 | 00:00:00 | | 2017-01-11 | 25,47 | 3.918.400 | 25,50 | 25,05 | 25,10 | 00:00:00 | | 2017-01-18 | 26,41 | 9.641.700 | 26,69 | 26,21 | 26,25 | 00:00:00 | | 2017-01-19 | 26,56 | 7.631.600 | 26,68 | 26,38 | 26,45 | 00:00:00 | | 2017-01-20 | 26,65 | 5.576.200 | 26,83 | 26,57 | 26,70 | 00:00:00 | | 2017-01-24 | 27,35 | 6.056.800 | 27,46 | 26,75 | 26,75 | 00:00:00 | | 2017-01-25 | 27,26 | 16.575.300 | 27,63 | 27,19 | 27,43 | 00:00:00 | | 2017-02-02 | 27,76 | 15.951.900 | 27,84 | 26,44 | 26,62 | 00:00:00 | | 2017-02-03 | 28,41 | 6.990.600 | 28,52 | 27,67 | 27,87 | 00:00:00 | | 2017-02-06 | 28,26 | 7.368.200 | 28,46 | 28,12 | 28,37 | 00:00:00 | | 2017-02-07 | 28,44 | 5.403.800 | 28,60 | 28,16 | 28,34 | 00:00:00 | | 2017-02-08 | 28,61 | 5.680.400 | 28,71 | 28,28 | 28,40 | 00:00:00 | | 2017-02-09 | 28,99 | 6.465.400 | 29,14 | 28,52 | 28,62 | 00:00:00 | | 2017-02-10 | 29,02 | 4.196.600 | 29,26 | 28,94 | 29,08 | 00:00:00 | | 2017-02-16 | 28,47 | 9.734.600 | 28,63 | 27,97 | 28,29 | 00:00:00 | | 2017-02-17 | 28,80 | 5.580.200 | 28,83 | 28,33 | 28,46 | 00:00:00 | | 2017-02-21 | 28,81 | 7.437.600 | 29,19 | 28,70 | 28,77 | 00:00:00 | | 2017-02-24 | 28,84 | 3.728.600 | 28,84 | 28,40 | 28,64 | 00:00:00 | | 2017-03-06 | 29,12 | 5.779.900 | 29,18 | 28,22 | 28,33 | 00:00:00 | | 2017-03-07 | 29,29 | 4.045.600 | 29,38 | 29,00 | 29,13 | 00:00:00 | | 2017-03-08 | 29,63 | 5.740.700 | 29,70 | 29,22 | 29,25 | 00:00:00 | | 2017-03-09 | 29,60 | 8.589.000 | 29,75 | 29,39 | 29,60 | 00:00:00 | | 2017-03-10 | 30,03 | 8.407.000 | 30,06 | 29,58 | 29,84 | 00:00:00 | | 2017-03-13 | 30,75 | 9.579.500 | 31,10 | 30,04 | 30,11 | 00:00:00 | | 2017-03-16 | 30,73 | 4.502.000 | 30,93 | 30,58 | 30,76 | 00:00:00 | | 2017-03-17 | 30,70 | 7.361.400 | 30,98 | 30,63 | 30,81 | 00:00:00 | | 2017-03-21 | 30,00 | 6.191.200 | 30,95 | 29,95 | 30,91 | 00:00:00 | | 2017-03-22 | 30,66 | 4.892.200 | 30,77 | 30,15 | 30,18 | 00:00:00 | | 2017-03-23 | 30,70 | 3.425.700 | 30,90 | 30,63 | 30,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
