|
 SACYR VALLEHERMOS - [Ticker: SYV.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 SYV.MC desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 23,06 | 506.100 | 23,38 | 23,04 | 23,32 | 00:00:00 | | 2005-10-06 | 22,75 | 695.800 | 23,06 | 22,51 | 23,00 | 00:00:00 | | 2005-10-07 | 22,48 | 716.800 | 22,99 | 22,41 | 22,56 | 00:00:00 | | 2005-10-10 | 23,15 | 1.393.400 | 23,15 | 22,55 | 22,67 | 00:00:00 | | 2005-10-11 | 23,65 | 1.547.700 | 23,79 | 23,25 | 23,38 | 00:00:00 | | 2005-10-12 | 23,92 | 910.900 | 24,46 | 23,30 | 23,80 | 00:00:00 | | 2005-10-13 | 23,26 | 909.300 | 24,16 | 23,21 | 24,16 | 00:00:00 | | 2005-10-14 | 22,76 | 800.100 | 23,26 | 22,59 | 23,26 | 00:00:00 | | 2005-10-17 | 22,62 | 1.418.000 | 23,14 | 22,45 | 23,07 | 00:00:00 | | 2005-10-18 | 22,15 | 558.500 | 22,79 | 22,15 | 22,22 | 00:00:00 | | 2005-10-19 | 21,21 | 2.007.700 | 21,83 | 21,05 | 21,83 | 00:00:00 | | 2005-10-20 | 21,25 | 1.192.900 | 21,57 | 20,85 | 21,00 | 00:00:00 | | 2005-10-21 | 20,97 | 1.135.400 | 21,38 | 20,87 | 20,87 | 00:00:00 | | 2005-10-24 | 21,63 | 498.000 | 21,63 | 20,81 | 20,81 | 00:00:00 | | 2005-10-25 | 21,91 | 2.903.800 | 22,12 | 21,75 | 21,80 | 00:00:00 | | 2005-10-26 | 21,81 | 1.711.900 | 22,07 | 21,60 | 21,60 | 00:00:00 | | 2005-10-27 | 21,43 | 675.300 | 21,91 | 21,41 | 21,45 | 00:00:00 | | 2005-10-28 | 21,60 | 385.200 | 21,60 | 21,17 | 21,48 | 00:00:00 | | 2005-10-31 | 22,10 | 567.900 | 22,10 | 21,58 | 21,76 | 00:00:00 | | 2005-11-01 | 22,33 | 225.400 | 22,59 | 22,09 | 22,25 | 00:00:00 | | 2005-11-02 | 22,06 | 1.623.900 | 22,45 | 21,82 | 22,20 | 00:00:00 | | 2005-11-03 | 22,60 | 408.600 | 22,74 | 22,00 | 22,06 | 00:00:00 | | 2005-11-04 | 22,30 | 406.800 | 22,70 | 22,08 | 22,59 | 00:00:00 | | 2005-11-07 | 22,33 | 613.100 | 22,49 | 21,99 | 22,01 | 00:00:00 | | 2005-11-08 | 22,38 | 744.500 | 22,83 | 22,23 | 22,23 | 00:00:00 | | 2005-11-09 | 22,59 | 131.800 | 22,70 | 22,50 | 22,50 | 00:00:00 | | 2005-11-10 | 22,67 | 392.000 | 22,89 | 22,60 | 22,87 | 00:00:00 | | 2005-11-11 | 22,80 | 329.900 | 22,89 | 22,70 | 22,79 | 00:00:00 | | 2005-11-14 | 22,63 | 292.100 | 22,85 | 22,58 | 22,85 | 00:00:00 | | 2005-11-15 | 22,50 | 490.200 | 22,67 | 22,30 | 22,50 | 00:00:00 | | 2005-11-16 | 22,01 | 494.000 | 22,64 | 21,97 | 22,56 | 00:00:00 | | 2005-11-17 | 22,22 | 421.300 | 22,39 | 21,95 | 22,10 | 00:00:00 | | 2005-11-18 | 22,40 | 620.800 | 22,58 | 22,28 | 22,43 | 00:00:00 | | 2005-11-21 | 22,45 | 1.370.700 | 22,68 | 22,05 | 22,05 | 00:00:00 | | 2005-11-22 | 22,15 | 307.500 | 22,45 | 22,13 | 22,45 | 00:00:00 | | 2005-11-23 | 22,45 | 558.100 | 22,59 | 22,13 | 22,13 | 00:00:00 | | 2005-11-24 | 22,42 | 219.700 | 22,55 | 22,26 | 22,45 | 00:00:00 | | 2005-11-25 | 22,35 | 289.100 | 22,52 | 22,11 | 22,52 | 00:00:00 | | 2005-11-28 | 22,11 | 245.200 | 22,42 | 22,05 | 22,31 | 00:00:00 | | 2005-11-29 | 21,91 | 3.447.200 | 22,40 | 21,72 | 22,34 | 00:00:00 | | 2005-11-30 | 21,59 | 585.900 | 21,98 | 21,53 | 21,74 | 00:00:00 | | 2005-12-01 | 21,75 | 713.600 | 21,88 | 21,65 | 21,75 | 00:00:00 | | 2005-12-02 | 21,48 | 511.600 | 21,90 | 21,48 | 21,90 | 00:00:00 | | 2005-12-05 | 21,30 | 666.500 | 21,55 | 21,26 | 21,28 | 00:00:00 | | 2005-12-06 | 21,37 | 275.700 | 21,50 | 21,27 | 21,35 | 00:00:00 | | 2005-12-07 | 21,00 | 684.400 | 21,58 | 20,82 | 21,47 | 00:00:00 | | 2005-12-08 | 21,20 | 952.500 | 21,20 | 20,55 | 20,59 | 00:00:00 | | 2005-12-09 | 21,12 | 471.400 | 21,18 | 20,80 | 20,80 | 00:00:00 | | 2005-12-12 | 21,26 | 313.400 | 21,42 | 21,04 | 21,10 | 00:00:00 | | 2005-12-13 | 21,05 | 1.031.600 | 21,38 | 21,01 | 21,38 | 00:00:00 | | 2005-12-14 | 21,00 | 385.300 | 21,15 | 20,90 | 21,15 | 00:00:00 | | 2005-12-15 | 20,67 | 686.400 | 21,09 | 20,53 | 21,00 | 00:00:00 | | 2005-12-16 | 20,50 | 1.016.500 | 20,88 | 20,45 | 20,55 | 00:00:00 | | 2005-12-19 | 20,33 | 630.200 | 20,65 | 20,00 | 20,00 | 00:00:00 | | 2005-12-20 | 20,61 | 829.000 | 20,61 | 20,17 | 20,17 | 00:00:00 | | 2005-12-21 | 20,62 | 613.200 | 20,84 | 20,42 | 20,42 | 00:00:00 | | 2005-12-22 | 20,75 | 477.700 | 20,83 | 20,55 | 20,55 | 00:00:00 | | 2005-12-23 | 20,85 | 479.100 | 20,85 | 20,65 | 20,65 | 00:00:00 | | 2005-12-26 | 20,85 | 0 | 20,85 | 20,85 | 20,85 | 00:00:00 | | 2005-12-27 | 20,87 | 369.800 | 21,10 | 20,65 | 20,65 | 00:00:00 | | 2005-12-28 | 20,99 | 259.500 | 21,04 | 20,76 | 20,94 | 00:00:00 | | 2005-12-29 | 20,80 | 397.800 | 21,12 | 20,76 | 21,02 | 00:00:00 | | 2005-12-30 | 20,60 | 1.788.300 | 20,80 | 20,56 | 20,80 | 00:00:00 | | 2006-01-02 | 20,80 | 305.500 | 20,86 | 20,08 | 20,08 | 00:00:00 | | 2006-01-03 | 20,84 | 559.300 | 20,99 | 20,65 | 20,65 | 00:00:00 | | 2006-01-04 | 20,61 | 386.400 | 20,98 | 20,61 | 20,98 | 00:00:00 | | 2006-01-05 | 20,29 | 624.200 | 20,68 | 20,21 | 20,65 | 00:00:00 | | 2006-01-06 | 20,29 | 0 | 20,29 | 20,29 | 20,29 | 00:00:00 | | 2006-01-09 | 19,98 | 2.354.300 | 20,20 | 19,92 | 20,20 | 00:00:00 | | 2006-01-10 | 19,92 | 436.100 | 20,09 | 19,82 | 19,98 | 00:00:00 | | 2006-01-11 | 19,94 | 721.700 | 19,98 | 19,75 | 19,90 | 00:00:00 | | 2006-01-12 | 19,82 | 893.700 | 19,97 | 19,76 | 19,91 | 00:00:00 | | 2006-01-13 | 19,65 | 796.400 | 19,80 | 19,51 | 19,76 | 00:00:00 | | 2006-01-16 | 19,68 | 723.400 | 19,75 | 19,54 | 19,65 | 00:00:00 | | 2006-01-17 | 19,76 | 751.400 | 19,79 | 19,38 | 19,53 | 00:00:00 | | 2006-01-18 | 19,42 | 1.013.300 | 19,61 | 19,34 | 19,57 | 00:00:00 | | 2006-01-19 | 20,00 | 1.035.800 | 20,04 | 19,39 | 19,50 | 00:00:00 | | 2006-01-20 | 20,28 | 1.695.200 | 20,49 | 20,09 | 20,10 | 00:00:00 | | 2006-01-23 | 19,77 | 2.227.000 | 20,35 | 19,62 | 19,92 | 00:00:00 | | 2006-01-24 | 19,48 | 790.500 | 20,10 | 19,43 | 20,10 | 00:00:00 | | 2006-01-25 | 19,63 | 503.900 | 19,95 | 19,46 | 19,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
