|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 34,01 | 25.899.200 | 34,08 | 30,52 | 30,53 | 00:00:00 | | 2002-07-25 | 31,92 | 14.587.200 | 33,31 | 31,66 | 33,00 | 00:00:00 | | 2002-07-26 | 32,49 | 10.728.800 | 32,57 | 31,32 | 31,86 | 00:00:00 | | 2002-07-29 | 33,95 | 18.393.200 | 34,15 | 32,57 | 32,81 | 00:00:00 | | 2002-07-30 | 36,11 | 19.005.600 | 36,67 | 33,50 | 33,65 | 00:00:00 | | 2002-07-31 | 33,54 | 33.090.000 | 36,57 | 33,39 | 35,31 | 00:00:00 | | 2002-08-01 | 31,62 | 18.682.000 | 34,67 | 31,59 | 33,61 | 00:00:00 | | 2002-08-02 | 31,14 | 19.874.400 | 32,50 | 30,84 | 31,65 | 00:00:00 | | 2002-08-05 | 30,97 | 14.937.200 | 31,54 | 30,39 | 31,15 | 00:00:00 | | 2002-08-06 | 32,56 | 20.984.400 | 33,21 | 30,50 | 31,70 | 00:00:00 | | 2002-08-07 | 31,79 | 18.155.600 | 33,55 | 30,55 | 32,96 | 00:00:00 | | 2002-08-08 | 31,61 | 27.484.000 | 31,63 | 29,69 | 31,60 | 00:00:00 | | 2002-08-09 | 30,83 | 10.786.000 | 31,56 | 30,14 | 31,20 | 00:00:00 | | 2002-08-12 | 30,65 | 8.402.800 | 30,94 | 30,24 | 30,64 | 00:00:00 | | 2002-08-13 | 30,46 | 16.401.200 | 31,54 | 30,38 | 30,49 | 00:00:00 | | 2002-08-14 | 33,15 | 19.890.400 | 33,28 | 30,09 | 30,29 | 00:00:00 | | 2002-08-15 | 32,59 | 19.439.600 | 33,45 | 31,75 | 32,65 | 00:00:00 | | 2002-08-16 | 32,93 | 13.195.200 | 33,18 | 31,44 | 32,21 | 00:00:00 | | 2002-08-19 | 34,33 | 12.402.800 | 34,34 | 32,41 | 32,99 | 00:00:00 | | 2002-08-20 | 33,56 | 10.428.000 | 34,05 | 33,30 | 33,86 | 00:00:00 | | 2002-08-21 | 34,35 | 13.184.400 | 34,67 | 33,25 | 34,11 | 00:00:00 | | 2002-08-22 | 34,18 | 10.868.800 | 34,40 | 33,54 | 34,31 | 00:00:00 | | 2002-08-23 | 31,57 | 15.022.000 | 33,90 | 31,42 | 33,69 | 00:00:00 | | 2002-08-26 | 31,72 | 10.198.000 | 32,12 | 31,00 | 31,95 | 00:00:00 | | 2002-08-27 | 30,64 | 14.572.800 | 31,90 | 30,37 | 31,73 | 00:00:00 | | 2002-08-28 | 29,98 | 16.523.200 | 30,60 | 29,59 | 30,48 | 00:00:00 | | 2002-08-29 | 30,55 | 19.679.600 | 30,63 | 29,65 | 29,82 | 00:00:00 | | 2002-08-30 | 28,60 | 18.722.400 | 30,40 | 28,51 | 30,33 | 00:00:00 | | 2002-09-03 | 27,67 | 24.795.600 | 28,50 | 27,21 | 28,29 | 00:00:00 | | 2002-09-04 | 30,76 | 42.264.800 | 31,07 | 27,86 | 27,95 | 00:00:00 | | 2002-09-05 | 29,84 | 23.680.800 | 30,66 | 29,57 | 30,04 | 00:00:00 | | 2002-09-06 | 32,63 | 19.986.000 | 32,82 | 30,60 | 30,61 | 00:00:00 | | 2002-09-09 | 32,88 | 15.383.600 | 33,40 | 31,82 | 31,85 | 00:00:00 | | 2002-09-10 | 33,52 | 12.522.400 | 33,74 | 32,90 | 33,03 | 00:00:00 | | 2002-09-11 | 33,49 | 11.245.200 | 34,34 | 31,80 | 33,90 | 00:00:00 | | 2002-09-12 | 33,42 | 9.930.000 | 33,52 | 32,77 | 33,10 | 00:00:00 | | 2002-09-13 | 33,98 | 12.416.000 | 34,00 | 32,84 | 33,11 | 00:00:00 | | 2002-09-16 | 33,55 | 9.818.000 | 34,06 | 33,38 | 33,70 | 00:00:00 | | 2002-09-17 | 32,50 | 11.072.400 | 34,24 | 32,30 | 34,00 | 00:00:00 | | 2002-09-18 | 33,08 | 15.920.400 | 33,32 | 32,04 | 32,43 | 00:00:00 | | 2002-09-19 | 32,10 | 13.341.600 | 33,29 | 31,94 | 32,39 | 00:00:00 | | 2002-09-20 | 32,82 | 14.532.400 | 32,96 | 31,96 | 32,69 | 00:00:00 | | 2002-09-23 | 31,00 | 15.992.000 | 32,70 | 30,60 | 32,69 | 00:00:00 | | 2002-09-24 | 32,04 | 18.661.600 | 32,26 | 30,57 | 30,75 | 00:00:00 | | 2002-09-25 | 33,47 | 16.155.200 | 33,91 | 32,05 | 32,21 | 00:00:00 | | 2002-09-26 | 34,21 | 19.690.400 | 34,58 | 33,60 | 33,75 | 00:00:00 | | 2002-09-27 | 34,30 | 13.330.000 | 34,98 | 33,80 | 33,97 | 00:00:00 | | 2002-09-30 | 33,67 | 11.704.800 | 34,34 | 33,26 | 33,89 | 00:00:00 | | 2002-10-01 | 33,10 | 17.610.000 | 33,90 | 31,87 | 33,75 | 00:00:00 | | 2002-10-02 | 31,67 | 22.166.800 | 32,67 | 31,42 | 32,36 | 00:00:00 | | 2002-10-03 | 29,60 | 29.298.000 | 32,19 | 29,05 | 31,95 | 00:00:00 | | 2002-10-04 | 30,05 | 21.790.000 | 30,44 | 29,15 | 29,80 | 00:00:00 | | 2002-10-07 | 30,08 | 13.960.800 | 30,97 | 29,59 | 30,01 | 00:00:00 | | 2002-10-08 | 31,37 | 19.269.600 | 31,75 | 30,00 | 30,70 | 00:00:00 | | 2002-10-09 | 31,95 | 17.314.000 | 33,00 | 30,79 | 31,00 | 00:00:00 | | 2002-10-10 | 33,29 | 17.462.000 | 33,60 | 32,00 | 32,01 | 00:00:00 | | 2002-10-11 | 34,40 | 18.782.000 | 35,17 | 33,50 | 33,69 | 00:00:00 | | 2002-10-14 | 35,54 | 14.802.800 | 35,67 | 33,78 | 34,10 | 00:00:00 | | 2002-10-15 | 37,04 | 36.613.200 | 38,13 | 36,13 | 36,13 | 00:00:00 | | 2002-10-16 | 35,56 | 24.300.000 | 36,69 | 35,35 | 36,19 | 00:00:00 | | 2002-10-17 | 39,25 | 40.103.200 | 39,26 | 37,51 | 38,35 | 00:00:00 | | 2002-10-18 | 39,00 | 17.873.600 | 39,22 | 37,64 | 38,70 | 00:00:00 | | 2002-10-21 | 39,18 | 21.567.200 | 39,69 | 37,25 | 37,87 | 00:00:00 | | 2002-10-22 | 38,78 | 16.632.400 | 39,75 | 38,33 | 38,35 | 00:00:00 | | 2002-10-23 | 40,25 | 15.715.200 | 40,29 | 38,30 | 38,56 | 00:00:00 | | 2002-10-24 | 38,92 | 12.464.400 | 40,19 | 38,75 | 40,01 | 00:00:00 | | 2002-10-25 | 39,75 | 10.403.200 | 39,85 | 38,50 | 38,65 | 00:00:00 | | 2002-10-28 | 39,85 | 10.496.000 | 40,00 | 39,00 | 39,75 | 00:00:00 | | 2002-10-29 | 39,03 | 13.614.400 | 39,77 | 38,00 | 39,45 | 00:00:00 | | 2002-10-30 | 39,99 | 12.844.000 | 40,25 | 38,28 | 38,83 | 00:00:00 | | 2002-10-31 | 40,00 | 12.198.000 | 40,82 | 39,47 | 39,85 | 00:00:00 | | 2002-11-01 | 40,95 | 14.270.400 | 41,00 | 39,31 | 39,69 | 00:00:00 | | 2002-11-04 | 41,99 | 22.034.800 | 42,20 | 40,98 | 40,99 | 00:00:00 | | 2002-11-05 | 41,98 | 14.723.200 | 42,07 | 41,21 | 41,33 | 00:00:00 | | 2002-11-06 | 41,87 | 11.744.400 | 41,91 | 40,62 | 41,88 | 00:00:00 | | 2002-11-07 | 40,50 | 13.935.600 | 41,22 | 39,75 | 41,22 | 00:00:00 | | 2002-11-08 | 39,61 | 10.729.200 | 41,25 | 39,25 | 40,90 | 00:00:00 | | 2002-11-11 | 38,80 | 9.454.400 | 39,60 | 38,50 | 39,55 | 00:00:00 | | 2002-11-12 | 40,06 | 19.829.200 | 40,90 | 38,81 | 39,01 | 00:00:00 | | 2002-11-13 | 40,99 | 14.778.400 | 41,14 | 39,49 | 39,85 | 00:00:00 | | 2002-11-14 | 42,34 | 14.582.800 | 42,48 | 41,10 | 41,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
