|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 19,63 | 503.900 | 19,95 | 19,46 | 19,62 | 00:00:00 | | 2006-01-26 | 20,11 | 708.200 | 20,13 | 19,53 | 19,53 | 00:00:00 | | 2006-01-27 | 20,00 | 471.300 | 20,39 | 19,89 | 20,15 | 00:00:00 | | 2006-01-30 | 20,20 | 455.300 | 20,26 | 20,04 | 20,08 | 00:00:00 | | 2006-01-31 | 20,97 | 1.146.700 | 21,00 | 20,32 | 20,35 | 00:00:00 | | 2006-02-01 | 22,10 | 1.934.700 | 22,31 | 21,05 | 21,12 | 00:00:00 | | 2006-02-02 | 22,14 | 2.163.900 | 22,72 | 21,96 | 22,32 | 00:00:00 | | 2006-02-03 | 21,92 | 1.583.500 | 22,39 | 21,91 | 22,10 | 00:00:00 | | 2006-02-06 | 21,98 | 735.500 | 22,24 | 21,81 | 22,12 | 00:00:00 | | 2006-02-07 | 21,74 | 828.000 | 22,25 | 21,71 | 22,09 | 00:00:00 | | 2006-02-08 | 21,80 | 831.900 | 21,83 | 21,52 | 21,72 | 00:00:00 | | 2006-02-09 | 22,00 | 644.000 | 22,15 | 21,82 | 21,93 | 00:00:00 | | 2006-02-10 | 22,00 | 534.100 | 22,12 | 21,86 | 22,00 | 00:00:00 | | 2006-02-13 | 22,35 | 1.071.800 | 22,35 | 21,87 | 22,10 | 00:00:00 | | 2006-02-14 | 22,80 | 1.437.100 | 22,90 | 22,37 | 22,37 | 00:00:00 | | 2006-02-15 | 22,93 | 1.422.600 | 23,19 | 22,91 | 22,95 | 00:00:00 | | 2006-02-16 | 23,02 | 1.367.000 | 23,24 | 22,90 | 22,90 | 00:00:00 | | 2006-02-17 | 23,31 | 505.000 | 23,42 | 23,04 | 23,15 | 00:00:00 | | 2006-02-20 | 23,08 | 738.800 | 23,45 | 22,90 | 23,31 | 00:00:00 | | 2006-02-21 | 22,97 | 502.300 | 23,38 | 22,90 | 23,38 | 00:00:00 | | 2006-02-22 | 23,23 | 569.000 | 23,26 | 22,97 | 23,10 | 00:00:00 | | 2006-02-23 | 22,81 | 694.200 | 23,17 | 22,73 | 23,06 | 00:00:00 | | 2006-02-24 | 22,68 | 512.900 | 22,85 | 22,53 | 22,83 | 00:00:00 | | 2006-02-27 | 23,27 | 456.100 | 23,27 | 22,65 | 22,65 | 00:00:00 | | 2006-02-28 | 23,60 | 2.401.000 | 23,80 | 22,68 | 23,30 | 00:00:00 | | 2006-03-01 | 25,10 | 2.991.500 | 25,59 | 23,56 | 23,70 | 00:00:00 | | 2006-03-02 | 24,69 | 2.190.200 | 25,00 | 24,35 | 24,99 | 00:00:00 | | 2006-03-03 | 24,58 | 672.900 | 24,94 | 24,35 | 24,60 | 00:00:00 | | 2006-03-06 | 25,00 | 707.800 | 25,02 | 24,64 | 24,65 | 00:00:00 | | 2006-03-07 | 25,26 | 1.886.800 | 25,34 | 24,84 | 24,93 | 00:00:00 | | 2006-03-08 | 25,10 | 2.152.700 | 25,48 | 24,96 | 25,35 | 00:00:00 | | 2006-03-09 | 25,54 | 1.609.300 | 25,65 | 25,03 | 25,40 | 00:00:00 | | 2006-03-10 | 26,30 | 1.296.100 | 26,34 | 25,31 | 25,42 | 00:00:00 | | 2006-03-13 | 26,95 | 4.093.100 | 27,30 | 26,35 | 26,50 | 00:00:00 | | 2006-03-14 | 27,01 | 771.400 | 27,03 | 26,51 | 26,94 | 00:00:00 | | 2006-03-15 | 27,50 | 964.600 | 27,50 | 27,08 | 27,10 | 00:00:00 | | 2006-03-16 | 27,98 | 2.075.700 | 28,10 | 27,15 | 27,44 | 00:00:00 | | 2006-03-17 | 27,86 | 1.089.900 | 28,22 | 27,67 | 27,84 | 00:00:00 | | 2006-03-20 | 28,06 | 336.500 | 28,18 | 27,72 | 28,00 | 00:00:00 | | 2006-03-21 | 28,20 | 642.500 | 28,24 | 27,90 | 28,24 | 00:00:00 | | 2006-03-22 | 28,15 | 475.700 | 28,24 | 28,01 | 28,01 | 00:00:00 | | 2006-03-23 | 28,07 | 945.500 | 28,28 | 28,05 | 28,15 | 00:00:00 | | 2006-03-24 | 28,85 | 988.800 | 28,95 | 28,14 | 28,34 | 00:00:00 | | 2006-03-27 | 28,85 | 502.000 | 29,36 | 28,75 | 28,95 | 00:00:00 | | 2006-03-28 | 28,70 | 982.100 | 29,10 | 28,52 | 29,00 | 00:00:00 | | 2006-03-29 | 28,49 | 1.694.700 | 28,76 | 28,30 | 28,60 | 00:00:00 | | 2006-03-30 | 28,17 | 555.500 | 28,79 | 27,90 | 28,51 | 00:00:00 | | 2006-03-31 | 28,10 | 626.000 | 28,30 | 27,85 | 28,20 | 00:00:00 | | 2006-04-03 | 28,43 | 1.153.600 | 28,59 | 28,00 | 28,20 | 00:00:00 | | 2006-04-04 | 28,26 | 2.331.700 | 28,28 | 27,95 | 28,23 | 00:00:00 | | 2006-04-05 | 28,86 | 1.016.200 | 28,98 | 28,02 | 28,16 | 00:00:00 | | 2006-04-06 | 28,00 | 1.402.100 | 28,95 | 27,95 | 28,95 | 00:00:00 | | 2006-04-07 | 27,16 | 1.963.400 | 28,14 | 26,90 | 28,00 | 00:00:00 | | 2006-04-10 | 27,30 | 1.185.100 | 27,33 | 26,79 | 27,01 | 00:00:00 | | 2006-04-11 | 26,61 | 1.248.000 | 27,36 | 26,55 | 27,21 | 00:00:00 | | 2006-04-12 | 25,86 | 1.568.300 | 26,42 | 25,55 | 26,42 | 00:00:00 | | 2006-04-13 | 26,22 | 487.000 | 26,38 | 25,75 | 25,75 | 00:00:00 | | 2006-04-14 | 26,22 | 0 | 26,22 | 26,22 | 26,22 | 00:00:00 | | 2006-04-17 | 26,22 | 0 | 26,22 | 26,22 | 26,22 | 00:00:00 | | 2006-04-18 | 25,88 | 747.100 | 26,30 | 25,84 | 26,00 | 00:00:00 | | 2006-04-19 | 26,03 | 1.535.600 | 26,49 | 25,82 | 25,92 | 00:00:00 | | 2006-04-20 | 27,28 | 1.013.000 | 27,45 | 25,99 | 25,99 | 00:00:00 | | 2006-04-21 | 27,80 | 1.265.400 | 27,95 | 27,01 | 27,29 | 00:00:00 | | 2006-04-24 | 27,49 | 1.207.200 | 27,85 | 27,26 | 27,55 | 00:00:00 | | 2006-04-25 | 27,72 | 919.500 | 28,11 | 27,21 | 27,67 | 00:00:00 | | 2006-04-26 | 27,64 | 345.500 | 27,97 | 27,50 | 27,97 | 00:00:00 | | 2006-04-27 | 27,44 | 434.900 | 27,77 | 27,24 | 27,51 | 00:00:00 | | 2006-04-28 | 27,46 | 465.000 | 27,51 | 27,07 | 27,44 | 00:00:00 | | 2006-05-01 | 27,46 | 0 | 27,46 | 27,46 | 27,46 | 00:00:00 | | 2006-05-02 | 27,48 | 176.200 | 27,69 | 27,29 | 27,44 | 00:00:00 | | 2006-05-03 | 27,25 | 361.700 | 27,60 | 27,10 | 27,60 | 00:00:00 | | 2006-05-04 | 27,22 | 320.000 | 27,30 | 26,90 | 27,22 | 00:00:00 | | 2006-05-05 | 27,67 | 289.500 | 27,68 | 27,27 | 27,40 | 00:00:00 | | 2006-05-08 | 27,71 | 236.800 | 27,90 | 27,61 | 27,74 | 00:00:00 | | 2006-05-09 | 27,74 | 311.300 | 27,85 | 27,31 | 27,85 | 00:00:00 | | 2006-05-10 | 28,53 | 818.200 | 28,70 | 27,58 | 27,75 | 00:00:00 | | 2006-05-11 | 28,47 | 632.500 | 28,96 | 28,40 | 28,40 | 00:00:00 | | 2006-05-12 | 27,70 | 615.600 | 28,39 | 27,64 | 28,09 | 00:00:00 | | 2006-05-15 | 26,50 | 741.400 | 27,58 | 26,34 | 27,58 | 00:00:00 | | 2006-05-16 | 26,19 | 649.900 | 26,97 | 25,75 | 26,50 | 00:00:00 | | 2006-05-17 | 25,12 | 979.100 | 27,03 | 25,12 | 26,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
