|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 25,12 | 979.100 | 27,03 | 25,12 | 26,12 | 00:00:00 | | 2006-05-18 | 25,52 | 1.544.100 | 26,14 | 24,50 | 25,12 | 00:00:00 | | 2006-05-19 | 25,40 | 868.400 | 25,95 | 25,10 | 25,23 | 00:00:00 | | 2006-05-22 | 24,31 | 1.254.000 | 25,34 | 23,50 | 25,12 | 00:00:00 | | 2006-05-23 | 24,31 | 1.050.300 | 24,64 | 23,05 | 24,00 | 00:00:00 | | 2006-05-24 | 23,46 | 818.000 | 24,20 | 23,20 | 23,76 | 00:00:00 | | 2006-05-25 | 24,05 | 597.000 | 24,11 | 23,25 | 23,71 | 00:00:00 | | 2006-05-26 | 24,83 | 718.200 | 24,85 | 24,32 | 24,56 | 00:00:00 | | 2006-05-29 | 25,18 | 590.500 | 25,63 | 24,70 | 25,45 | 00:00:00 | | 2006-05-30 | 24,11 | 745.100 | 25,38 | 24,01 | 24,42 | 00:00:00 | | 2006-05-31 | 24,52 | 936.100 | 24,59 | 23,53 | 23,80 | 00:00:00 | | 2006-06-01 | 23,95 | 859.700 | 24,74 | 23,75 | 24,51 | 00:00:00 | | 2006-06-02 | 25,00 | 1.692.600 | 25,61 | 24,12 | 24,40 | 00:00:00 | | 2006-06-05 | 24,72 | 990.600 | 25,24 | 24,60 | 24,90 | 00:00:00 | | 2006-06-06 | 23,67 | 826.100 | 24,66 | 23,58 | 24,49 | 00:00:00 | | 2006-06-07 | 23,50 | 950.700 | 24,20 | 23,18 | 24,00 | 00:00:00 | | 2006-06-08 | 22,50 | 826.600 | 23,44 | 22,35 | 23,08 | 00:00:00 | | 2006-06-09 | 23,01 | 578.600 | 23,24 | 22,65 | 22,74 | 00:00:00 | | 2006-06-12 | 23,05 | 548.400 | 23,30 | 22,80 | 22,89 | 00:00:00 | | 2006-06-13 | 22,46 | 653.100 | 22,70 | 22,02 | 22,70 | 00:00:00 | | 2006-06-14 | 22,07 | 609.900 | 22,74 | 21,52 | 22,41 | 00:00:00 | | 2006-06-15 | 22,07 | 0 | 22,07 | 22,07 | 22,07 | 00:00:00 | | 2006-06-16 | 22,07 | 0 | 22,07 | 22,07 | 22,07 | 00:00:00 | | 2006-06-19 | 24,20 | 640.000 | 24,30 | 23,13 | 23,46 | 00:00:00 | | 2006-06-20 | 24,01 | 1.843.900 | 24,23 | 23,45 | 23,45 | 00:00:00 | | 2006-06-21 | 24,49 | 626.300 | 24,49 | 23,85 | 24,04 | 00:00:00 | | 2006-06-22 | 24,83 | 595.100 | 24,95 | 24,49 | 24,49 | 00:00:00 | | 2006-06-23 | 25,29 | 702.900 | 25,45 | 24,81 | 24,95 | 00:00:00 | | 2006-06-26 | 25,20 | 484.900 | 25,53 | 24,95 | 25,28 | 00:00:00 | | 2006-06-27 | 25,00 | 364.800 | 25,36 | 24,88 | 25,36 | 00:00:00 | | 2006-06-28 | 25,17 | 612.400 | 25,33 | 24,35 | 24,91 | 00:00:00 | | 2006-06-29 | 25,50 | 621.300 | 25,67 | 25,00 | 25,17 | 00:00:00 | | 2006-06-30 | 26,13 | 910.200 | 26,30 | 25,78 | 25,80 | 00:00:00 | | 2006-07-03 | 26,53 | 490.800 | 26,95 | 26,15 | 26,21 | 00:00:00 | | 2006-07-04 | 26,70 | 411.600 | 26,80 | 26,31 | 26,39 | 00:00:00 | | 2006-07-05 | 27,00 | 545.100 | 27,00 | 26,40 | 26,60 | 00:00:00 | | 2006-07-06 | 27,47 | 437.800 | 27,47 | 26,81 | 26,99 | 00:00:00 | | 2006-07-07 | 27,26 | 626.200 | 27,75 | 26,99 | 27,35 | 00:00:00 | | 2006-07-10 | 27,95 | 538.800 | 28,30 | 27,03 | 27,03 | 00:00:00 | | 2006-07-11 | 27,22 | 537.400 | 27,84 | 26,53 | 27,59 | 00:00:00 | | 2006-07-12 | 27,15 | 339.900 | 27,51 | 27,08 | 27,44 | 00:00:00 | | 2006-07-13 | 27,83 | 1.053.600 | 27,83 | 26,61 | 26,91 | 00:00:00 | | 2006-07-14 | 27,90 | 1.026.600 | 28,10 | 26,99 | 27,51 | 00:00:00 | | 2006-07-17 | 28,05 | 965.100 | 28,19 | 27,64 | 27,75 | 00:00:00 | | 2006-07-18 | 27,70 | 1.085.900 | 27,99 | 27,52 | 27,94 | 00:00:00 | | 2006-07-19 | 27,87 | 992.400 | 27,96 | 27,61 | 27,75 | 00:00:00 | | 2006-07-20 | 27,87 | 745.300 | 28,20 | 27,65 | 28,05 | 00:00:00 | | 2006-07-21 | 27,94 | 776.600 | 28,08 | 27,56 | 27,76 | 00:00:00 | | 2006-07-24 | 28,42 | 973.000 | 28,52 | 27,55 | 27,94 | 00:00:00 | | 2006-07-25 | 29,23 | 985.400 | 29,50 | 28,43 | 28,43 | 00:00:00 | | 2006-07-26 | 29,85 | 964.600 | 30,10 | 29,26 | 29,26 | 00:00:00 | | 2006-07-27 | 30,22 | 634.300 | 30,45 | 29,80 | 30,00 | 00:00:00 | | 2006-07-28 | 29,90 | 510.400 | 30,17 | 29,52 | 30,13 | 00:00:00 | | 2006-07-31 | 29,25 | 791.700 | 29,85 | 28,60 | 29,78 | 00:00:00 | | 2006-08-01 | 29,27 | 666.300 | 29,85 | 29,12 | 29,20 | 00:00:00 | | 2006-08-02 | 29,51 | 438.300 | 29,73 | 29,22 | 29,57 | 00:00:00 | | 2006-08-03 | 28,86 | 497.100 | 29,45 | 28,86 | 29,45 | 00:00:00 | | 2006-08-04 | 29,68 | 667.000 | 29,89 | 28,91 | 28,91 | 00:00:00 | | 2006-08-07 | 29,84 | 536.500 | 29,85 | 29,13 | 29,45 | 00:00:00 | | 2006-08-08 | 30,11 | 495.900 | 30,15 | 29,57 | 29,91 | 00:00:00 | | 2006-08-09 | 29,94 | 543.200 | 30,05 | 29,58 | 30,00 | 00:00:00 | | 2006-08-10 | 29,74 | 440.100 | 29,89 | 29,16 | 29,49 | 00:00:00 | | 2006-08-11 | 29,61 | 397.900 | 29,95 | 29,31 | 29,89 | 00:00:00 | | 2006-08-14 | 29,90 | 507.800 | 30,00 | 29,69 | 29,97 | 00:00:00 | | 2006-08-15 | 30,05 | 225.200 | 30,15 | 29,71 | 29,71 | 00:00:00 | | 2006-08-16 | 30,36 | 480.700 | 30,55 | 29,81 | 29,97 | 00:00:00 | | 2006-08-17 | 30,23 | 602.200 | 30,50 | 29,82 | 30,50 | 00:00:00 | | 2006-08-18 | 30,14 | 293.800 | 30,36 | 29,86 | 30,24 | 00:00:00 | | 2006-08-21 | 30,16 | 182.400 | 30,19 | 29,74 | 29,99 | 00:00:00 | | 2006-08-22 | 30,19 | 340.300 | 30,36 | 29,84 | 30,22 | 00:00:00 | | 2006-08-23 | 29,90 | 276.200 | 30,29 | 29,76 | 30,29 | 00:00:00 | | 2006-08-24 | 29,71 | 441.200 | 29,88 | 29,33 | 29,88 | 00:00:00 | | 2006-08-25 | 29,78 | 174.000 | 29,81 | 29,48 | 29,81 | 00:00:00 | | 2006-08-28 | 30,06 | 490.000 | 30,19 | 29,50 | 29,80 | 00:00:00 | | 2006-08-29 | 30,08 | 253.200 | 30,19 | 29,87 | 30,02 | 00:00:00 | | 2006-08-30 | 30,37 | 319.900 | 30,37 | 29,96 | 30,03 | 00:00:00 | | 2006-08-31 | 30,12 | 341.300 | 30,39 | 29,51 | 30,37 | 00:00:00 | | 2006-09-01 | 30,70 | 659.000 | 31,18 | 30,00 | 30,31 | 00:00:00 | | 2006-09-04 | 31,51 | 571.200 | 31,78 | 30,75 | 30,75 | 00:00:00 | | 2006-09-05 | 31,30 | 470.000 | 32,00 | 31,12 | 31,51 | 00:00:00 | | 2006-09-06 | 30,85 | 470.800 | 31,36 | 30,58 | 31,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
