|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 64,69 | 17.332.800 | 65,70 | 62,65 | 64,85 | 00:00:00 | | 2001-12-04 | 65,70 | 32.190.400 | 65,79 | 61,75 | 64,89 | 00:00:00 | | 2001-12-05 | 69,22 | 43.904.800 | 71,00 | 65,73 | 65,73 | 00:00:00 | | 2001-12-06 | 69,24 | 19.353.600 | 70,15 | 68,25 | 68,95 | 00:00:00 | | 2001-12-07 | 66,81 | 12.688.000 | 68,06 | 66,60 | 68,05 | 00:00:00 | | 2001-12-10 | 66,90 | 7.661.600 | 67,90 | 66,35 | 66,64 | 00:00:00 | | 2001-12-11 | 67,60 | 11.304.000 | 68,40 | 67,10 | 67,10 | 00:00:00 | | 2001-12-12 | 66,84 | 14.381.600 | 68,63 | 65,19 | 68,10 | 00:00:00 | | 2001-12-13 | 65,70 | 11.458.400 | 67,60 | 65,62 | 66,26 | 00:00:00 | | 2001-12-14 | 67,16 | 10.601.600 | 67,64 | 65,25 | 66,10 | 00:00:00 | | 2001-12-17 | 67,25 | 19.238.400 | 68,46 | 66,60 | 68,15 | 00:00:00 | | 2001-12-18 | 69,77 | 12.955.200 | 70,00 | 67,00 | 67,25 | 00:00:00 | | 2001-12-19 | 68,80 | 15.113.600 | 70,45 | 68,30 | 68,95 | 00:00:00 | | 2001-12-20 | 64,12 | 25.757.600 | 69,40 | 63,63 | 68,88 | 00:00:00 | | 2001-12-21 | 65,91 | 45.912.800 | 66,10 | 64,60 | 64,80 | 00:00:00 | | 2001-12-24 | 64,35 | 6.720.800 | 66,10 | 63,23 | 66,05 | 00:00:00 | | 2001-12-26 | 65,31 | 5.927.200 | 66,31 | 64,14 | 64,48 | 00:00:00 | | 2001-12-27 | 65,01 | 7.057.600 | 66,94 | 64,60 | 65,28 | 00:00:00 | | 2001-12-28 | 67,42 | 8.587.200 | 67,72 | 64,92 | 65,03 | 00:00:00 | | 2001-12-31 | 66,33 | 10.343.200 | 68,86 | 66,20 | 67,24 | 00:00:00 | | 2002-01-02 | 67,11 | 11.032.000 | 67,43 | 64,17 | 66,51 | 00:00:00 | | 2002-01-03 | 69,36 | 19.604.800 | 70,35 | 66,64 | 66,89 | 00:00:00 | | 2002-01-04 | 68,89 | 23.798.400 | 69,90 | 66,40 | 69,25 | 00:00:00 | | 2002-01-07 | 69,16 | 17.548.800 | 70,40 | 67,40 | 69,22 | 00:00:00 | | 2002-01-08 | 69,99 | 13.434.400 | 70,00 | 68,31 | 68,81 | 00:00:00 | | 2002-01-09 | 73,25 | 32.056.000 | 74,12 | 69,79 | 70,15 | 00:00:00 | | 2002-01-10 | 72,00 | 20.901.600 | 74,70 | 71,32 | 73,44 | 00:00:00 | | 2002-01-11 | 70,75 | 16.284.800 | 72,40 | 70,50 | 71,94 | 00:00:00 | | 2002-01-14 | 70,38 | 30.626.400 | 71,27 | 69,15 | 70,84 | 00:00:00 | | 2002-01-15 | 70,40 | 33.907.200 | 70,95 | 68,05 | 69,30 | 00:00:00 | | 2002-01-16 | 66,95 | 49.929.600 | 70,00 | 65,76 | 69,96 | 00:00:00 | | 2002-01-17 | 75,35 | 75.314.400 | 75,74 | 71,55 | 71,69 | 00:00:00 | | 2002-01-18 | 75,82 | 37.244.800 | 76,76 | 73,30 | 74,19 | 00:00:00 | | 2002-01-22 | 76,04 | 31.035.200 | 77,02 | 74,85 | 75,25 | 00:00:00 | | 2002-01-23 | 74,19 | 32.379.200 | 76,41 | 73,37 | 76,22 | 00:00:00 | | 2002-01-24 | 77,00 | 28.850.400 | 77,20 | 74,29 | 74,50 | 00:00:00 | | 2002-01-25 | 76,23 | 22.133.600 | 77,49 | 75,91 | 76,20 | 00:00:00 | | 2002-01-28 | 77,20 | 17.390.400 | 78,20 | 76,75 | 77,00 | 00:00:00 | | 2002-01-29 | 75,75 | 18.715.200 | 78,10 | 74,30 | 78,00 | 00:00:00 | | 2002-01-30 | 76,90 | 16.810.400 | 76,97 | 74,75 | 76,14 | 00:00:00 | | 2002-01-31 | 78,66 | 24.611.200 | 79,34 | 76,80 | 76,88 | 00:00:00 | | 2002-02-01 | 37,68 | 17.774.000 | 40,10 | 37,59 | 39,11 | 00:00:00 | | 2002-02-04 | 36,48 | 15.104.800 | 38,64 | 35,90 | 38,09 | 00:00:00 | | 2002-02-05 | 36,09 | 19.324.400 | 37,99 | 35,24 | 36,67 | 00:00:00 | | 2002-02-06 | 35,64 | 11.199.600 | 37,37 | 35,03 | 36,90 | 00:00:00 | | 2002-02-07 | 33,22 | 59.002.000 | 35,89 | 30,00 | 35,50 | 00:00:00 | | 2002-02-08 | 34,52 | 15.948.400 | 34,52 | 33,20 | 34,01 | 00:00:00 | | 2002-02-11 | 35,02 | 17.990.800 | 35,48 | 33,05 | 33,96 | 00:00:00 | | 2002-02-12 | 35,10 | 14.848.800 | 35,85 | 34,05 | 34,73 | 00:00:00 | | 2002-02-13 | 36,69 | 16.227.200 | 37,37 | 35,45 | 35,81 | 00:00:00 | | 2002-02-14 | 37,07 | 15.341.200 | 37,99 | 36,71 | 36,85 | 00:00:00 | | 2002-02-15 | 34,95 | 15.562.000 | 37,09 | 34,84 | 36,90 | 00:00:00 | | 2002-02-19 | 34,03 | 14.855.200 | 35,87 | 33,67 | 35,01 | 00:00:00 | | 2002-02-20 | 31,83 | 38.385.200 | 35,11 | 31,75 | 35,00 | 00:00:00 | | 2002-02-21 | 32,09 | 27.280.000 | 33,58 | 31,75 | 32,30 | 00:00:00 | | 2002-02-22 | 32,81 | 14.870.000 | 33,48 | 31,53 | 32,15 | 00:00:00 | | 2002-02-25 | 34,91 | 14.136.400 | 35,00 | 32,98 | 33,17 | 00:00:00 | | 2002-02-26 | 35,30 | 18.181.600 | 36,12 | 34,25 | 34,72 | 00:00:00 | | 2002-02-27 | 36,18 | 14.372.800 | 36,82 | 35,63 | 35,75 | 00:00:00 | | 2002-02-28 | 36,06 | 17.087.200 | 36,60 | 35,48 | 36,21 | 00:00:00 | | 2002-03-01 | 37,81 | 20.982.400 | 37,88 | 35,03 | 36,09 | 00:00:00 | | 2002-03-04 | 41,68 | 26.564.800 | 42,00 | 36,95 | 37,37 | 00:00:00 | | 2002-03-05 | 39,93 | 25.982.400 | 42,11 | 39,04 | 40,78 | 00:00:00 | | 2002-03-06 | 40,81 | 11.026.800 | 40,99 | 38,59 | 39,18 | 00:00:00 | | 2002-03-07 | 39,69 | 15.535.600 | 41,50 | 39,51 | 40,99 | 00:00:00 | | 2002-03-08 | 41,95 | 13.474.000 | 42,00 | 40,50 | 40,84 | 00:00:00 | | 2002-03-11 | 41,80 | 15.191.600 | 42,62 | 40,80 | 41,65 | 00:00:00 | | 2002-03-12 | 41,73 | 13.788.000 | 42,40 | 40,35 | 41,06 | 00:00:00 | | 2002-03-13 | 42,24 | 16.192.000 | 42,72 | 40,85 | 41,11 | 00:00:00 | | 2002-03-14 | 40,95 | 12.615.200 | 42,69 | 40,80 | 42,17 | 00:00:00 | | 2002-03-15 | 41,46 | 12.995.200 | 41,75 | 40,00 | 41,40 | 00:00:00 | | 2002-03-18 | 42,03 | 13.694.000 | 42,50 | 41,38 | 41,50 | 00:00:00 | | 2002-03-19 | 42,40 | 10.926.000 | 43,10 | 41,95 | 42,06 | 00:00:00 | | 2002-03-20 | 41,65 | 8.496.400 | 42,20 | 41,20 | 41,21 | 00:00:00 | | 2002-03-21 | 40,82 | 13.332.800 | 41,56 | 40,31 | 41,50 | 00:00:00 | | 2002-03-22 | 41,76 | 10.076.400 | 42,45 | 40,38 | 41,29 | 00:00:00 | | 2002-03-25 | 40,14 | 8.569.200 | 42,01 | 39,62 | 41,98 | 00:00:00 | | 2002-03-26 | 39,83 | 18.502.800 | 40,68 | 38,62 | 39,32 | 00:00:00 | | 2002-03-27 | 40,58 | 9.211.600 | 40,84 | 39,50 | 39,76 | 00:00:00 | | 2002-03-28 | 41,21 | 7.828.000 | 42,13 | 40,80 | 40,94 | 00:00:00 | | 2002-04-01 | 41,55 | 7.754.800 | 41,99 | 40,25 | 40,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
