|
 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 | | 2007-04-18 | 43,62 | 843.200 | 45,80 | 43,32 | 45,75 | 00:00:00 | | 2007-04-19 | 44,85 | 1.433.600 | 45,40 | 41,70 | 42,34 | 00:00:00 | | 2007-04-20 | 45,03 | 1.006.800 | 46,35 | 44,16 | 46,00 | 00:00:00 | | 2007-04-23 | 44,42 | 448.800 | 44,95 | 44,08 | 44,59 | 00:00:00 | | 2007-04-24 | 40,80 | 1.762.200 | 44,20 | 40,00 | 44,04 | 00:00:00 | | 2007-04-25 | 40,49 | 1.660.700 | 41,50 | 39,58 | 41,00 | 00:00:00 | | 2007-04-26 | 40,54 | 864.300 | 41,70 | 39,86 | 41,30 | 00:00:00 | | 2007-04-27 | 39,95 | 859.000 | 40,57 | 39,38 | 40,19 | 00:00:00 | | 2007-04-30 | 38,63 | 862.700 | 40,05 | 38,14 | 40,00 | 00:00:00 | | 2007-05-01 | 38,63 | 0 | 38,63 | 38,63 | 38,63 | 00:00:00 | | 2007-05-02 | 39,40 | 485.700 | 39,50 | 38,12 | 38,20 | 00:00:00 | | 2007-05-03 | 38,95 | 1.211.500 | 39,86 | 38,05 | 39,76 | 00:00:00 | | 2007-05-04 | 39,90 | 645.000 | 40,14 | 38,36 | 38,95 | 00:00:00 | | 2007-05-07 | 40,18 | 260.600 | 40,40 | 39,66 | 40,12 | 00:00:00 | | 2007-05-08 | 39,14 | 474.600 | 40,50 | 38,55 | 39,95 | 00:00:00 | | 2007-05-09 | 38,50 | 461.900 | 39,50 | 38,03 | 39,14 | 00:00:00 | | 2007-05-10 | 37,82 | 794.800 | 38,90 | 37,52 | 38,90 | 00:00:00 | | 2007-05-11 | 39,04 | 719.600 | 39,24 | 36,69 | 37,60 | 00:00:00 | | 2007-05-14 | 38,94 | 506.900 | 39,39 | 38,47 | 39,25 | 00:00:00 | | 2007-05-15 | 39,04 | 632.400 | 40,10 | 38,34 | 39,64 | 00:00:00 | | 2007-05-16 | 39,27 | 530.000 | 39,50 | 38,75 | 39,00 | 00:00:00 | | 2007-05-17 | 42,31 | 1.096.300 | 42,50 | 39,30 | 39,46 | 00:00:00 | | 2007-05-18 | 41,12 | 796.200 | 42,89 | 40,60 | 42,75 | 00:00:00 | | 2007-05-21 | 42,50 | 822.800 | 42,50 | 40,91 | 41,44 | 00:00:00 | | 2007-05-22 | 42,40 | 608.500 | 42,81 | 41,87 | 42,81 | 00:00:00 | | 2007-05-23 | 43,20 | 495.300 | 43,20 | 42,15 | 42,50 | 00:00:00 | | 2007-05-24 | 42,40 | 752.900 | 43,03 | 42,21 | 42,90 | 00:00:00 | | 2007-05-25 | 41,68 | 814.300 | 42,40 | 41,02 | 42,08 | 00:00:00 | | 2007-05-28 | 42,54 | 146.800 | 42,56 | 41,56 | 42,19 | 00:00:00 | | 2007-05-29 | 42,02 | 553.900 | 42,70 | 41,81 | 42,15 | 00:00:00 | | 2007-05-30 | 42,18 | 645.000 | 42,30 | 41,30 | 41,96 | 00:00:00 | | 2007-05-31 | 42,60 | 989.100 | 43,00 | 42,02 | 43,00 | 00:00:00 | | 2007-06-01 | 42,60 | 0 | 42,60 | 42,60 | 42,60 | 00:00:00 | | 2007-06-04 | 41,40 | 786.500 | 42,31 | 41,20 | 41,97 | 00:00:00 | | 2007-06-05 | 40,67 | 506.500 | 41,60 | 40,57 | 41,41 | 00:00:00 | | 2007-06-06 | 38,53 | 1.040.900 | 40,93 | 38,24 | 40,67 | 00:00:00 | | 2007-06-07 | 37,63 | 1.019.600 | 39,46 | 37,30 | 38,53 | 00:00:00 | | 2007-06-08 | 37,99 | 994.500 | 38,28 | 36,91 | 37,50 | 00:00:00 | | 2007-06-11 | 38,95 | 460.500 | 39,11 | 38,00 | 38,05 | 00:00:00 | | 2007-06-12 | 37,97 | 594.500 | 39,15 | 37,52 | 38,87 | 00:00:00 | | 2007-06-13 | 37,52 | 555.000 | 37,85 | 37,00 | 37,76 | 00:00:00 | | 2007-06-14 | 38,42 | 1.024.200 | 38,70 | 37,76 | 37,95 | 00:00:00 | | 2007-06-15 | 39,53 | 1.153.400 | 40,10 | 38,15 | 38,50 | 00:00:00 | | 2007-06-18 | 38,58 | 616.100 | 39,73 | 38,41 | 39,73 | 00:00:00 | | 2007-06-19 | 38,38 | 761.400 | 38,99 | 38,20 | 38,50 | 00:00:00 | | 2007-06-20 | 38,59 | 424.800 | 38,92 | 38,23 | 38,92 | 00:00:00 | | 2007-06-21 | 36,99 | 1.054.700 | 38,01 | 36,36 | 38,00 | 00:00:00 | | 2007-06-22 | 36,36 | 692.300 | 37,50 | 36,16 | 37,50 | 00:00:00 | | 2007-06-25 | 35,47 | 1.280.800 | 35,83 | 34,47 | 35,82 | 00:00:00 | | 2007-06-26 | 36,11 | 737.900 | 36,36 | 34,67 | 34,67 | 00:00:00 | | 2007-06-27 | 35,12 | 1.703.800 | 35,42 | 33,33 | 35,42 | 00:00:00 | | 2007-06-28 | 35,51 | 793.000 | 35,75 | 34,28 | 35,40 | 00:00:00 | | 2007-06-29 | 35,73 | 561.400 | 36,25 | 35,18 | 35,90 | 00:00:00 | | 2007-07-02 | 35,80 | 371.800 | 36,05 | 35,05 | 35,71 | 00:00:00 | | 2007-07-03 | 35,62 | 430.900 | 36,21 | 35,31 | 36,17 | 00:00:00 | | 2007-07-04 | 35,87 | 585.800 | 35,99 | 35,31 | 35,31 | 00:00:00 | | 2007-07-05 | 36,50 | 558.200 | 36,90 | 35,82 | 35,96 | 00:00:00 | | 2007-07-06 | 35,91 | 440.100 | 36,90 | 35,60 | 36,90 | 00:00:00 | | 2007-07-09 | 35,52 | 531.100 | 36,29 | 35,33 | 36,26 | 00:00:00 | | 2007-07-10 | 35,15 | 1.032.700 | 35,83 | 34,07 | 35,11 | 00:00:00 | | 2007-07-11 | 35,00 | 815.000 | 35,30 | 34,07 | 34,50 | 00:00:00 | | 2007-07-12 | 36,20 | 921.200 | 36,20 | 34,57 | 35,50 | 00:00:00 | | 2007-07-13 | 36,35 | 584.000 | 36,50 | 35,85 | 36,50 | 00:00:00 | | 2007-07-16 | 37,20 | 887.400 | 37,20 | 35,85 | 35,85 | 00:00:00 | | 2007-07-17 | 38,70 | 1.338.800 | 38,83 | 36,73 | 36,73 | 00:00:00 | | 2007-07-18 | 38,96 | 874.300 | 39,20 | 38,10 | 38,45 | 00:00:00 | | 2007-07-19 | 38,99 | 653.600 | 39,12 | 38,55 | 39,12 | 00:00:00 | | 2007-07-20 | 37,45 | 1.236.600 | 39,20 | 37,26 | 39,18 | 00:00:00 | | 2007-07-23 | 38,12 | 819.700 | 38,64 | 36,88 | 37,45 | 00:00:00 | | 2007-07-24 | 37,40 | 594.000 | 38,70 | 36,81 | 38,49 | 00:00:00 | | 2007-07-25 | 36,84 | 594.200 | 37,46 | 36,71 | 36,81 | 00:00:00 | | 2007-07-26 | 35,77 | 796.700 | 37,48 | 35,77 | 36,60 | 00:00:00 | | 2007-07-27 | 35,52 | 776.800 | 35,95 | 34,80 | 35,01 | 00:00:00 | | 2007-07-30 | 33,42 | 1.075.100 | 36,09 | 33,31 | 35,67 | 00:00:00 | | 2007-07-31 | 34,00 | 796.900 | 34,10 | 33,45 | 33,81 | 00:00:00 | | 2007-08-01 | 34,13 | 980.800 | 34,50 | 32,34 | 33,32 | 00:00:00 | | 2007-08-02 | 33,40 | 711.400 | 34,72 | 33,19 | 34,35 | 00:00:00 | | 2007-08-03 | 32,99 | 385.200 | 33,60 | 32,88 | 33,47 | 00:00:00 | | 2007-08-06 | 33,02 | 668.900 | 33,35 | 32,60 | 32,71 | 00:00:00 | | 2007-08-07 | 33,25 | 540.200 | 33,70 | 32,71 | 33,48 | 00:00:00 | | 2007-08-08 | 33,09 | 549.100 | 33,84 | 32,56 | 33,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
