|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 30,85 | 470.800 | 31,36 | 30,58 | 31,30 | 00:00:00 | | 2006-09-07 | 30,47 | 402.700 | 31,00 | 30,31 | 30,82 | 00:00:00 | | 2006-09-08 | 30,35 | 437.800 | 30,75 | 29,87 | 30,58 | 00:00:00 | | 2006-09-11 | 29,76 | 814.400 | 30,25 | 29,40 | 30,04 | 00:00:00 | | 2006-09-12 | 30,22 | 424.100 | 30,28 | 29,49 | 29,78 | 00:00:00 | | 2006-09-13 | 30,55 | 468.900 | 30,70 | 30,10 | 30,29 | 00:00:00 | | 2006-09-14 | 30,60 | 580.200 | 31,00 | 30,36 | 30,57 | 00:00:00 | | 2006-09-15 | 30,78 | 421.700 | 30,94 | 30,37 | 30,73 | 00:00:00 | | 2006-09-18 | 30,68 | 3.255.300 | 30,74 | 30,31 | 30,67 | 00:00:00 | | 2006-09-19 | 30,82 | 499.900 | 30,96 | 30,51 | 30,67 | 00:00:00 | | 2006-09-20 | 31,42 | 704.200 | 31,42 | 30,52 | 30,80 | 00:00:00 | | 2006-09-21 | 31,73 | 592.900 | 31,84 | 31,17 | 31,36 | 00:00:00 | | 2006-09-22 | 31,72 | 599.600 | 32,20 | 31,55 | 31,82 | 00:00:00 | | 2006-09-25 | 32,17 | 640.900 | 32,23 | 31,84 | 32,00 | 00:00:00 | | 2006-09-26 | 32,91 | 942.600 | 33,00 | 32,02 | 32,50 | 00:00:00 | | 2006-09-27 | 34,00 | 724.700 | 34,00 | 32,72 | 33,01 | 00:00:00 | | 2006-09-28 | 37,00 | 5.895.400 | 38,50 | 33,91 | 33,93 | 00:00:00 | | 2006-09-29 | 35,85 | 9.605.800 | 37,12 | 35,54 | 37,10 | 00:00:00 | | 2006-10-02 | 37,00 | 1.107.900 | 37,48 | 35,17 | 35,50 | 00:00:00 | | 2006-10-03 | 36,75 | 613.500 | 37,07 | 36,42 | 37,00 | 00:00:00 | | 2006-10-04 | 37,05 | 798.200 | 37,20 | 36,12 | 36,54 | 00:00:00 | | 2006-10-05 | 37,19 | 531.800 | 37,48 | 37,19 | 37,46 | 00:00:00 | | 2006-10-06 | 37,37 | 587.000 | 37,55 | 37,10 | 37,19 | 00:00:00 | | 2006-10-09 | 37,12 | 513.100 | 37,50 | 37,11 | 37,20 | 00:00:00 | | 2006-10-10 | 37,25 | 480.000 | 37,30 | 37,00 | 37,15 | 00:00:00 | | 2006-10-11 | 39,20 | 634.900 | 39,76 | 37,15 | 37,45 | 00:00:00 | | 2006-10-12 | 41,00 | 1.459.900 | 42,30 | 39,10 | 39,20 | 00:00:00 | | 2006-10-13 | 40,55 | 677.500 | 40,99 | 39,51 | 40,60 | 00:00:00 | | 2006-10-16 | 41,22 | 1.731.800 | 41,22 | 40,02 | 40,52 | 00:00:00 | | 2006-10-17 | 40,78 | 980.100 | 41,82 | 40,64 | 41,56 | 00:00:00 | | 2006-10-18 | 41,85 | 575.200 | 42,00 | 40,50 | 40,50 | 00:00:00 | | 2006-10-19 | 41,60 | 1.117.300 | 41,85 | 39,95 | 41,60 | 00:00:00 | | 2006-10-20 | 41,40 | 436.100 | 41,50 | 40,93 | 41,12 | 00:00:00 | | 2006-10-23 | 40,77 | 722.100 | 41,50 | 40,30 | 41,00 | 00:00:00 | | 2006-10-24 | 40,13 | 1.147.400 | 40,70 | 39,90 | 40,25 | 00:00:00 | | 2006-10-25 | 40,30 | 664.800 | 40,48 | 39,52 | 39,94 | 00:00:00 | | 2006-10-26 | 40,04 | 371.100 | 40,34 | 40,00 | 40,04 | 00:00:00 | | 2006-10-27 | 40,43 | 596.300 | 40,43 | 40,00 | 40,02 | 00:00:00 | | 2006-10-30 | 40,27 | 693.500 | 40,27 | 40,00 | 40,10 | 00:00:00 | | 2006-10-31 | 40,06 | 301.200 | 40,43 | 40,01 | 40,17 | 00:00:00 | | 2006-11-01 | 40,55 | 416.000 | 40,75 | 40,03 | 40,27 | 00:00:00 | | 2006-11-02 | 40,62 | 492.000 | 42,25 | 40,05 | 40,86 | 00:00:00 | | 2006-11-03 | 41,30 | 295.500 | 41,51 | 40,58 | 41,20 | 00:00:00 | | 2006-11-06 | 41,76 | 414.200 | 41,76 | 41,00 | 41,07 | 00:00:00 | | 2006-11-07 | 42,05 | 530.400 | 42,20 | 41,29 | 41,47 | 00:00:00 | | 2006-11-08 | 42,40 | 1.239.600 | 42,60 | 41,69 | 42,00 | 00:00:00 | | 2006-11-09 | 44,10 | 413.600 | 44,10 | 42,14 | 42,69 | 00:00:00 | | 2006-11-10 | 46,87 | 882.700 | 47,42 | 44,05 | 44,20 | 00:00:00 | | 2006-11-13 | 54,00 | 2.249.800 | 56,30 | 47,50 | 47,51 | 00:00:00 | | 2006-11-14 | 50,70 | 1.197.400 | 52,95 | 50,10 | 52,90 | 00:00:00 | | 2006-11-15 | 51,30 | 605.500 | 52,35 | 50,00 | 50,70 | 00:00:00 | | 2006-11-16 | 51,85 | 349.100 | 52,50 | 51,15 | 51,25 | 00:00:00 | | 2006-11-17 | 49,44 | 734.700 | 52,00 | 49,02 | 51,85 | 00:00:00 | | 2006-11-20 | 49,90 | 438.300 | 50,10 | 48,53 | 49,30 | 00:00:00 | | 2006-11-21 | 48,50 | 487.100 | 49,70 | 48,40 | 49,40 | 00:00:00 | | 2006-11-22 | 48,82 | 507.500 | 48,99 | 48,22 | 48,45 | 00:00:00 | | 2006-11-23 | 48,08 | 235.800 | 48,99 | 47,63 | 48,40 | 00:00:00 | | 2006-11-24 | 46,26 | 570.300 | 48,00 | 45,52 | 47,90 | 00:00:00 | | 2006-11-27 | 44,97 | 853.600 | 46,00 | 44,52 | 46,00 | 00:00:00 | | 2006-11-28 | 44,14 | 524.500 | 45,96 | 44,11 | 44,97 | 00:00:00 | | 2006-11-29 | 47,30 | 487.700 | 47,30 | 44,50 | 44,60 | 00:00:00 | | 2006-11-30 | 46,26 | 726.700 | 50,90 | 45,96 | 47,90 | 00:00:00 | | 2006-12-01 | 45,81 | 622.100 | 47,70 | 44,14 | 47,70 | 00:00:00 | | 2006-12-04 | 46,78 | 339.400 | 46,99 | 45,85 | 45,85 | 00:00:00 | | 2006-12-05 | 47,00 | 641.500 | 48,49 | 46,11 | 47,00 | 00:00:00 | | 2006-12-06 | 47,20 | 186.500 | 47,92 | 46,43 | 47,45 | 00:00:00 | | 2006-12-07 | 47,00 | 169.900 | 47,66 | 46,61 | 46,66 | 00:00:00 | | 2006-12-08 | 47,20 | 215.500 | 47,20 | 46,50 | 46,50 | 00:00:00 | | 2006-12-11 | 49,07 | 555.000 | 49,40 | 47,20 | 47,55 | 00:00:00 | | 2006-12-12 | 49,99 | 702.500 | 50,15 | 49,16 | 49,81 | 00:00:00 | | 2006-12-13 | 49,50 | 375.300 | 49,90 | 48,85 | 49,89 | 00:00:00 | | 2006-12-14 | 49,50 | 284.200 | 49,94 | 48,90 | 49,80 | 00:00:00 | | 2006-12-15 | 49,68 | 467.400 | 49,85 | 48,92 | 49,70 | 00:00:00 | | 2006-12-18 | 49,00 | 295.300 | 49,64 | 49,00 | 49,00 | 00:00:00 | | 2006-12-19 | 47,30 | 528.900 | 48,50 | 46,50 | 48,30 | 00:00:00 | | 2006-12-20 | 47,57 | 194.000 | 48,42 | 47,30 | 47,35 | 00:00:00 | | 2006-12-21 | 47,00 | 353.700 | 47,88 | 46,81 | 47,35 | 00:00:00 | | 2006-12-22 | 46,00 | 460.600 | 47,01 | 46,00 | 47,01 | 00:00:00 | | 2006-12-25 | 46,00 | 0 | 46,00 | 46,00 | 46,00 | 00:00:00 | | 2006-12-26 | 46,00 | 0 | 46,00 | 46,00 | 46,00 | 00:00:00 | | 2006-12-27 | 47,02 | 401.000 | 47,88 | 45,78 | 46,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
