|
 SACYR VALLEHERMOS - [Ticker: SYV.MC] |     | | Última Transacción | 3,845 | Hora de Cotización | 2012-02-08 - 14:21 | | Variación | +0,135 (+3,640%) | Rango 52 Semanas | [3,600 - 9,317] | | Máximo | 3,850 | Mínimo | 3,710 | | Volumen | 2.471.708 | Volumen Medio (3m) | 1.266.695 | | Demanda / Oferta | 3,844 x 5 - 369,000 x 4 | Yield | N/A | | Cierre Anterior | 607,000 | PER | 0,00% | | Apertura | 3,720 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-02-08 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 SYV.MC desde 2000-01-01 hasta 2012-02-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2003-01-02 | 9,90 | 554.500 | 9,99 | 9,64 | 9,80 | 00:00:00 | | 2003-01-03 | 9,95 | 748.400 | 10,02 | 9,89 | 9,96 | 00:00:00 | | 2003-01-06 | 9,95 | 0 | 9,95 | 9,95 | 9,95 | 00:00:00 | | 2003-01-07 | 9,80 | 893.700 | 9,93 | 9,70 | 9,93 | 00:00:00 | | 2003-01-08 | 9,75 | 1.251.000 | 9,90 | 9,68 | 9,70 | 00:00:00 | | 2003-01-09 | 9,87 | 614.500 | 9,88 | 9,61 | 9,70 | 00:00:00 | | 2003-01-10 | 9,79 | 488.600 | 9,90 | 9,75 | 9,79 | 00:00:00 | | 2003-01-13 | 9,80 | 1.024.700 | 9,85 | 9,70 | 9,70 | 00:00:00 | | 2003-01-14 | 9,83 | 1.002.000 | 9,83 | 9,75 | 9,80 | 00:00:00 | | 2003-01-15 | 9,86 | 799.800 | 9,90 | 9,77 | 9,87 | 00:00:00 | | 2003-01-16 | 9,90 | 5.775.400 | 10,02 | 9,81 | 9,81 | 00:00:00 | | 2003-01-17 | 9,92 | 447.800 | 10,01 | 9,84 | 9,85 | 00:00:00 | | 2003-01-20 | 9,85 | 2.067.600 | 9,94 | 9,85 | 9,85 | 00:00:00 | | 2003-01-21 | 9,82 | 285.400 | 9,98 | 9,82 | 9,89 | 00:00:00 | | 2003-01-22 | 10,52 | 2.696.000 | 10,65 | 9,81 | 9,96 | 00:00:00 | | 2003-01-23 | 10,81 | 2.525.800 | 10,85 | 10,52 | 10,85 | 00:00:00 | | 2003-01-24 | 10,35 | 831.200 | 10,82 | 10,18 | 10,82 | 00:00:00 | | 2003-01-27 | 9,00 | 689.100 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-01-28 | 8,86 | 4.626.600 | 8,92 | 8,35 | 8,90 | 00:00:00 | | 2003-01-29 | 9,00 | 18.645.700 | 9,10 | 8,69 | 8,74 | 00:00:00 | | 2003-01-30 | 8,92 | 973.700 | 9,02 | 8,87 | 8,98 | 00:00:00 | | 2003-01-31 | 8,61 | 2.691.200 | 8,95 | 8,55 | 8,80 | 00:00:00 | | 2003-02-03 | 8,73 | 9.837.800 | 8,78 | 8,65 | 8,69 | 00:00:00 | | 2003-02-04 | 8,81 | 1.572.100 | 9,00 | 8,73 | 8,85 | 00:00:00 | | 2003-02-05 | 8,97 | 8.543.000 | 9,12 | 8,80 | 8,81 | 00:00:00 | | 2003-02-06 | 9,00 | 1.796.900 | 9,07 | 8,90 | 9,00 | 00:00:00 | | 2003-02-07 | 8,91 | 1.984.400 | 9,01 | 8,89 | 8,97 | 00:00:00 | | 2003-02-10 | 8,92 | 654.700 | 8,98 | 8,91 | 8,93 | 00:00:00 | | 2003-02-11 | 8,96 | 1.999.800 | 8,98 | 8,92 | 8,92 | 00:00:00 | | 2003-02-12 | 9,00 | 1.830.300 | 9,14 | 8,95 | 8,97 | 00:00:00 | | 2003-02-13 | 9,08 | 338.000 | 9,24 | 9,00 | 9,00 | 00:00:00 | | 2003-02-14 | 9,04 | 386.400 | 9,16 | 9,00 | 9,15 | 00:00:00 | | 2003-02-17 | 9,17 | 122.600 | 9,18 | 9,00 | 9,04 | 00:00:00 | | 2003-02-18 | 9,15 | 574.900 | 9,21 | 9,05 | 9,10 | 00:00:00 | | 2003-02-19 | 9,04 | 874.400 | 9,19 | 8,98 | 9,19 | 00:00:00 | | 2003-02-20 | 9,08 | 822.200 | 9,11 | 8,98 | 9,06 | 00:00:00 | | 2003-02-21 | 9,10 | 258.400 | 9,10 | 8,98 | 9,06 | 00:00:00 | | 2003-02-24 | 9,00 | 272.900 | 9,09 | 8,98 | 9,05 | 00:00:00 | | 2003-02-25 | 8,99 | 302.500 | 9,05 | 8,93 | 9,00 | 00:00:00 | | 2003-02-26 | 9,00 | 297.300 | 9,04 | 8,98 | 9,00 | 00:00:00 | | 2003-02-27 | 9,07 | 325.800 | 9,10 | 9,00 | 9,04 | 00:00:00 | | 2003-02-28 | 9,09 | 429.400 | 9,12 | 9,00 | 9,09 | 00:00:00 | | 2003-03-03 | 9,07 | 203.500 | 9,17 | 9,02 | 9,16 | 00:00:00 | | 2003-03-04 | 9,05 | 366.800 | 9,11 | 9,00 | 9,11 | 00:00:00 | | 2003-03-05 | 9,08 | 225.400 | 9,13 | 9,01 | 9,01 | 00:00:00 | | 2003-03-06 | 9,01 | 399.200 | 9,05 | 9,01 | 9,05 | 00:00:00 | | 2003-03-07 | 9,01 | 743.500 | 9,05 | 8,97 | 9,01 | 00:00:00 | | 2003-03-10 | 9,00 | 307.200 | 9,06 | 9,00 | 9,01 | 00:00:00 | | 2003-03-11 | 9,16 | 416.600 | 9,16 | 9,00 | 9,06 | 00:00:00 | | 2003-03-12 | 9,06 | 600.400 | 9,15 | 9,00 | 9,15 | 00:00:00 | | 2003-03-13 | 9,00 | 38.567.400 | 9,10 | 9,00 | 9,05 | 00:00:00 | | 2003-03-14 | 9,12 | 336.400 | 9,12 | 9,00 | 9,02 | 00:00:00 | | 2003-03-17 | 9,19 | 426.000 | 9,19 | 9,03 | 9,05 | 00:00:00 | | 2003-03-18 | 9,08 | 486.300 | 9,16 | 9,03 | 9,10 | 00:00:00 | | 2003-03-19 | 9,12 | 485.800 | 9,14 | 9,00 | 9,11 | 00:00:00 | | 2003-03-20 | 9,10 | 310.800 | 9,17 | 9,02 | 9,05 | 00:00:00 | | 2003-03-21 | 9,19 | 250.900 | 9,20 | 9,11 | 9,13 | 00:00:00 | | 2003-03-24 | 9,10 | 417.000 | 9,15 | 9,07 | 9,15 | 00:00:00 | | 2003-03-25 | 9,10 | 233.900 | 9,14 | 9,07 | 9,13 | 00:00:00 | | 2003-03-26 | 9,12 | 532.100 | 9,14 | 9,07 | 9,08 | 00:00:00 | | 2003-03-27 | 9,21 | 401.700 | 9,29 | 9,13 | 9,14 | 00:00:00 | | 2003-03-28 | 9,25 | 234.000 | 9,43 | 9,21 | 9,25 | 00:00:00 | | 2003-03-31 | 9,49 | 417.200 | 9,49 | 9,16 | 9,19 | 00:00:00 | | 2003-04-01 | 9,20 | 543.500 | 9,47 | 9,16 | 9,34 | 00:00:00 | | 2003-04-02 | 9,25 | 258.900 | 9,33 | 9,22 | 9,22 | 00:00:00 | | 2003-04-03 | 9,15 | 861.900 | 9,44 | 9,15 | 9,30 | 00:00:00 | | 2003-04-04 | 9,05 | 1.094.500 | 9,25 | 9,02 | 9,17 | 00:00:00 | | 2003-04-07 | 9,15 | 6.847.500 | 9,16 | 9,08 | 9,08 | 00:00:00 | | 2003-04-08 | 9,21 | 833.500 | 9,25 | 9,11 | 9,11 | 00:00:00 | | 2003-04-09 | 9,25 | 6.896.000 | 9,28 | 9,18 | 9,22 | 00:00:00 | | 2003-04-10 | 9,25 | 1.636.200 | 9,37 | 9,15 | 9,20 | 00:00:00 | | 2003-04-11 | 9,39 | 6.028.800 | 9,40 | 9,28 | 9,36 | 00:00:00 | | 2003-04-14 | 9,36 | 262.500 | 9,40 | 9,30 | 9,40 | 00:00:00 | | 2003-04-15 | 9,37 | 325.200 | 9,44 | 9,31 | 9,44 | 00:00:00 | | 2003-04-16 | 9,45 | 754.700 | 9,45 | 9,32 | 9,40 | 00:00:00 | | 2003-04-17 | 9,40 | 205.100 | 9,48 | 9,35 | 9,35 | 00:00:00 | | 2003-04-18 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2003-04-21 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2003-04-22 | 9,33 | 653.900 | 9,52 | 9,26 | 9,44 | 00:00:00 | | 2003-04-23 | 9,25 | 978.100 | 9,43 | 9,24 | 9,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
