|
 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 | | 2001-04-10 | 49,80 | 12.738.400 | 50,34 | 48,10 | 48,11 | 00:00:00 | | 2001-04-11 | 52,23 | 15.416.800 | 52,50 | 50,52 | 50,52 | 00:00:00 | | 2001-04-12 | 52,05 | 10.042.400 | 52,96 | 49,90 | 51,99 | 00:00:00 | | 2001-04-16 | 51,29 | 5.739.200 | 52,38 | 50,63 | 51,70 | 00:00:00 | | 2001-04-17 | 52,13 | 6.727.200 | 52,89 | 50,86 | 50,89 | 00:00:00 | | 2001-04-18 | 55,38 | 30.177.600 | 59,14 | 53,35 | 53,39 | 00:00:00 | | 2001-04-19 | 63,39 | 29.969.600 | 63,75 | 55,80 | 56,23 | 00:00:00 | | 2001-04-20 | 59,50 | 17.497.600 | 63,48 | 57,89 | 61,86 | 00:00:00 | | 2001-04-23 | 59,95 | 15.656.800 | 61,75 | 56,40 | 59,31 | 00:00:00 | | 2001-04-24 | 57,58 | 18.574.400 | 62,25 | 57,00 | 58,75 | 00:00:00 | | 2001-04-25 | 57,27 | 11.165.600 | 58,88 | 56,39 | 57,50 | 00:00:00 | | 2001-04-26 | 64,94 | 43.913.600 | 66,45 | 61,19 | 61,21 | 00:00:00 | | 2001-04-27 | 63,75 | 9.607.200 | 64,99 | 62,00 | 64,98 | 00:00:00 | | 2001-04-30 | 64,81 | 17.416.000 | 65,16 | 62,29 | 62,39 | 00:00:00 | | 2001-05-01 | 63,78 | 8.689.600 | 65,55 | 63,51 | 64,40 | 00:00:00 | | 2001-05-02 | 66,77 | 14.448.000 | 67,55 | 64,00 | 64,29 | 00:00:00 | | 2001-05-03 | 64,10 | 9.520.800 | 66,15 | 63,75 | 65,54 | 00:00:00 | | 2001-05-04 | 67,05 | 7.988.000 | 67,35 | 62,00 | 62,77 | 00:00:00 | | 2001-05-07 | 65,15 | 8.973.600 | 67,53 | 64,82 | 66,70 | 00:00:00 | | 2001-05-08 | 66,61 | 5.843.200 | 67,06 | 64,64 | 65,28 | 00:00:00 | | 2001-05-09 | 67,17 | 10.845.600 | 67,85 | 64,86 | 64,86 | 00:00:00 | | 2001-05-10 | 66,10 | 7.997.600 | 68,45 | 65,76 | 67,63 | 00:00:00 | | 2001-05-11 | 65,78 | 9.600.800 | 66,15 | 62,96 | 65,39 | 00:00:00 | | 2001-05-14 | 64,56 | 5.536.000 | 65,00 | 62,45 | 64,40 | 00:00:00 | | 2001-05-15 | 65,02 | 5.187.200 | 66,00 | 64,15 | 64,16 | 00:00:00 | | 2001-05-16 | 67,75 | 7.728.000 | 68,00 | 63,48 | 64,71 | 00:00:00 | | 2001-05-17 | 68,00 | 8.158.400 | 69,00 | 66,95 | 67,55 | 00:00:00 | | 2001-05-18 | 68,37 | 5.140.800 | 69,49 | 67,10 | 67,30 | 00:00:00 | | 2001-05-21 | 73,41 | 17.068.800 | 73,50 | 68,19 | 68,55 | 00:00:00 | | 2001-05-22 | 71,43 | 9.352.800 | 72,60 | 70,96 | 72,52 | 00:00:00 | | 2001-05-23 | 67,65 | 9.796.800 | 70,41 | 67,18 | 70,40 | 00:00:00 | | 2001-05-24 | 69,96 | 7.680.800 | 70,12 | 67,62 | 67,62 | 00:00:00 | | 2001-05-25 | 70,51 | 8.284.000 | 70,90 | 69,85 | 70,10 | 00:00:00 | | 2001-05-29 | 69,81 | 9.807.200 | 70,62 | 68,90 | 69,90 | 00:00:00 | | 2001-05-30 | 67,81 | 10.553.600 | 69,85 | 67,71 | 69,12 | 00:00:00 | | 2001-05-31 | 70,64 | 9.652.800 | 71,00 | 67,65 | 68,07 | 00:00:00 | | 2001-06-01 | 67,21 | 15.141.600 | 71,00 | 66,50 | 70,76 | 00:00:00 | | 2001-06-04 | 64,00 | 16.986.400 | 67,00 | 63,75 | 66,99 | 00:00:00 | | 2001-06-05 | 67,10 | 10.279.200 | 67,53 | 64,10 | 64,14 | 00:00:00 | | 2001-06-06 | 66,66 | 8.446.400 | 67,04 | 65,61 | 67,04 | 00:00:00 | | 2001-06-07 | 66,62 | 5.825.600 | 67,75 | 64,80 | 66,59 | 00:00:00 | | 2001-06-08 | 65,63 | 4.056.800 | 66,47 | 64,70 | 66,46 | 00:00:00 | | 2001-06-11 | 64,64 | 3.356.800 | 65,68 | 63,60 | 65,68 | 00:00:00 | | 2001-06-12 | 65,18 | 6.659.200 | 65,18 | 62,07 | 64,57 | 00:00:00 | | 2001-06-13 | 60,26 | 10.073.600 | 65,80 | 59,64 | 65,22 | 00:00:00 | | 2001-06-14 | 56,25 | 35.288.800 | 59,37 | 54,20 | 59,37 | 00:00:00 | | 2001-06-15 | 52,06 | 39.009.600 | 55,42 | 51,65 | 55,13 | 00:00:00 | | 2001-06-18 | 51,79 | 12.981.600 | 54,35 | 51,50 | 51,57 | 00:00:00 | | 2001-06-19 | 54,35 | 16.534.400 | 55,75 | 53,00 | 54,00 | 00:00:00 | | 2001-06-20 | 58,07 | 16.442.400 | 58,80 | 53,75 | 53,75 | 00:00:00 | | 2001-06-21 | 61,31 | 39.365.600 | 63,67 | 45,00 | 57,94 | 00:00:00 | | 2001-06-22 | 38,90 | 142.934.400 | 45,50 | 38,40 | 44,41 | 00:00:00 | | 2001-06-25 | 40,70 | 39.576.800 | 41,65 | 36,36 | 39,02 | 00:00:00 | | 2001-06-26 | 40,95 | 20.217.600 | 41,37 | 39,45 | 40,10 | 00:00:00 | | 2001-06-27 | 41,44 | 13.886.400 | 41,66 | 40,11 | 41,09 | 00:00:00 | | 2001-06-28 | 41,97 | 19.098.400 | 43,51 | 40,82 | 41,69 | 00:00:00 | | 2001-06-29 | 43,69 | 14.193.600 | 44,00 | 41,54 | 42,60 | 00:00:00 | | 2001-07-02 | 43,71 | 10.465.600 | 44,31 | 42,51 | 42,51 | 00:00:00 | | 2001-07-03 | 43,47 | 6.996.000 | 43,89 | 42,43 | 42,74 | 00:00:00 | | 2001-07-05 | 43,22 | 10.749.600 | 43,90 | 42,54 | 43,87 | 00:00:00 | | 2001-07-06 | 40,11 | 11.620.000 | 43,48 | 39,62 | 43,45 | 00:00:00 | | 2001-07-09 | 42,50 | 10.731.200 | 43,30 | 39,73 | 40,17 | 00:00:00 | | 2001-07-10 | 40,56 | 10.937.600 | 43,75 | 40,25 | 43,75 | 00:00:00 | | 2001-07-11 | 39,39 | 14.299.200 | 40,25 | 37,25 | 40,25 | 00:00:00 | | 2001-07-12 | 41,81 | 9.474.400 | 42,07 | 40,25 | 40,27 | 00:00:00 | | 2001-07-13 | 40,48 | 15.074.400 | 40,84 | 39,57 | 40,57 | 00:00:00 | | 2001-07-16 | 39,54 | 9.720.000 | 40,49 | 38,88 | 40,44 | 00:00:00 | | 2001-07-17 | 39,58 | 9.301.600 | 39,97 | 38,07 | 39,54 | 00:00:00 | | 2001-07-18 | 37,42 | 17.631.200 | 40,42 | 37,10 | 39,09 | 00:00:00 | | 2001-07-19 | 44,13 | 43.376.800 | 45,46 | 38,80 | 38,82 | 00:00:00 | | 2001-07-20 | 45,93 | 16.183.200 | 46,90 | 42,85 | 43,00 | 00:00:00 | | 2001-07-23 | 48,31 | 20.314.400 | 49,25 | 46,25 | 46,26 | 00:00:00 | | 2001-07-24 | 46,90 | 18.500.800 | 49,25 | 46,25 | 48,30 | 00:00:00 | | 2001-07-25 | 47,45 | 12.485.600 | 48,41 | 45,70 | 46,96 | 00:00:00 | | 2001-07-26 | 48,94 | 9.964.800 | 49,43 | 46,93 | 47,51 | 00:00:00 | | 2001-07-27 | 49,22 | 8.476.800 | 50,83 | 48,86 | 49,01 | 00:00:00 | | 2001-07-30 | 48,40 | 6.085.600 | 50,19 | 47,70 | 49,50 | 00:00:00 | | 2001-07-31 | 48,21 | 10.658.400 | 50,84 | 48,11 | 48,40 | 00:00:00 | | 2001-08-01 | 48,92 | 8.803.200 | 50,41 | 48,45 | 48,77 | 00:00:00 | | 2001-08-02 | 50,35 | 6.012.000 | 50,85 | 49,25 | 49,62 | 00:00:00 | | 2001-08-03 | 49,70 | 2.236.000 | 50,20 | 48,55 | 49,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
