|
 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 | | 2007-08-08 | 33,09 | 549.100 | 33,84 | 32,56 | 33,50 | 00:00:00 | | 2007-08-09 | 32,62 | 553.500 | 33,30 | 32,55 | 33,10 | 00:00:00 | | 2007-08-10 | 32,03 | 776.700 | 32,46 | 30,55 | 32,00 | 00:00:00 | | 2007-08-13 | 33,00 | 576.300 | 33,29 | 31,59 | 32,38 | 00:00:00 | | 2007-08-14 | 31,88 | 436.100 | 33,06 | 31,83 | 32,97 | 00:00:00 | | 2007-08-15 | 31,01 | 530.700 | 31,80 | 30,66 | 31,40 | 00:00:00 | | 2007-08-16 | 30,12 | 788.700 | 30,86 | 29,64 | 30,23 | 00:00:00 | | 2007-08-17 | 30,00 | 904.500 | 31,18 | 29,17 | 29,63 | 00:00:00 | | 2007-08-20 | 29,91 | 571.400 | 30,80 | 29,68 | 30,05 | 00:00:00 | | 2007-08-21 | 29,54 | 812.200 | 30,50 | 28,69 | 30,48 | 00:00:00 | | 2007-08-22 | 30,70 | 713.900 | 30,87 | 29,20 | 29,67 | 00:00:00 | | 2007-08-23 | 30,52 | 479.900 | 31,49 | 30,25 | 31,24 | 00:00:00 | | 2007-08-24 | 30,25 | 413.000 | 30,49 | 29,70 | 30,01 | 00:00:00 | | 2007-08-27 | 29,70 | 329.500 | 30,76 | 29,55 | 30,76 | 00:00:00 | | 2007-08-28 | 28,63 | 613.600 | 29,60 | 28,51 | 29,60 | 00:00:00 | | 2007-08-29 | 27,80 | 730.000 | 28,47 | 27,56 | 28,38 | 00:00:00 | | 2007-08-30 | 28,55 | 994.300 | 28,97 | 27,90 | 28,97 | 00:00:00 | | 2007-08-31 | 29,10 | 760.700 | 29,10 | 28,32 | 28,60 | 00:00:00 | | 2007-09-03 | 28,92 | 372.100 | 29,65 | 28,72 | 29,65 | 00:00:00 | | 2007-09-04 | 28,78 | 641.200 | 29,00 | 28,20 | 29,00 | 00:00:00 | | 2007-09-05 | 27,11 | 938.400 | 28,82 | 27,09 | 28,81 | 00:00:00 | | 2007-09-06 | 27,38 | 752.700 | 27,50 | 26,64 | 27,35 | 00:00:00 | | 2007-09-07 | 26,01 | 1.005.900 | 27,30 | 25,86 | 27,08 | 00:00:00 | | 2007-09-10 | 26,25 | 982.900 | 26,68 | 25,23 | 25,88 | 00:00:00 | | 2007-09-11 | 26,90 | 733.200 | 27,18 | 26,50 | 26,50 | 00:00:00 | | 2007-09-12 | 26,37 | 564.900 | 26,90 | 26,06 | 26,90 | 00:00:00 | | 2007-09-13 | 25,87 | 551.500 | 26,30 | 25,60 | 26,19 | 00:00:00 | | 2007-09-14 | 24,55 | 1.011.500 | 25,69 | 24,16 | 25,65 | 00:00:00 | | 2007-09-17 | 22,96 | 1.200.000 | 24,50 | 22,46 | 24,27 | 00:00:00 | | 2007-09-18 | 24,09 | 952.500 | 24,32 | 22,75 | 22,75 | 00:00:00 | | 2007-09-19 | 24,46 | 1.189.600 | 25,30 | 23,65 | 24,89 | 00:00:00 | | 2007-09-20 | 23,92 | 841.500 | 24,40 | 23,75 | 24,30 | 00:00:00 | | 2007-09-21 | 23,94 | 909.400 | 24,16 | 23,81 | 23,81 | 00:00:00 | | 2007-09-24 | 23,53 | 1.056.900 | 23,95 | 23,50 | 23,80 | 00:00:00 | | 2007-09-25 | 23,15 | 900.700 | 23,69 | 23,04 | 23,51 | 00:00:00 | | 2007-09-26 | 23,29 | 1.062.600 | 23,59 | 22,91 | 23,19 | 00:00:00 | | 2007-09-27 | 24,28 | 839.000 | 24,28 | 23,50 | 23,50 | 00:00:00 | | 2007-09-28 | 24,54 | 911.300 | 24,70 | 24,00 | 24,30 | 00:00:00 | | 2007-10-01 | 25,52 | 651.400 | 25,54 | 24,70 | 24,78 | 00:00:00 | | 2007-10-02 | 27,76 | 1.541.300 | 28,10 | 26,26 | 27,00 | 00:00:00 | | 2007-10-03 | 28,28 | 580.500 | 28,40 | 27,38 | 27,90 | 00:00:00 | | 2007-10-04 | 28,45 | 653.000 | 28,50 | 27,85 | 28,50 | 00:00:00 | | 2007-10-05 | 28,34 | 584.600 | 28,63 | 27,72 | 28,58 | 00:00:00 | | 2007-10-08 | 27,92 | 351.700 | 28,96 | 27,90 | 28,35 | 00:00:00 | | 2007-10-09 | 29,15 | 530.200 | 29,15 | 27,75 | 28,02 | 00:00:00 | | 2007-10-10 | 28,57 | 738.700 | 29,50 | 28,38 | 29,35 | 00:00:00 | | 2007-10-11 | 28,29 | 525.000 | 29,14 | 28,03 | 28,78 | 00:00:00 | | 2007-10-12 | 28,00 | 534.600 | 28,40 | 27,76 | 28,11 | 00:00:00 | | 2007-10-15 | 27,40 | 454.800 | 28,79 | 27,50 | 27,92 | 00:00:00 | | 2007-10-16 | 27,25 | 643.200 | 27,80 | 26,88 | 27,39 | 00:00:00 | | 2007-10-17 | 28,06 | 706.800 | 28,22 | 27,00 | 27,06 | 00:00:00 | | 2007-10-18 | 27,32 | 619.200 | 28,77 | 27,20 | 28,06 | 00:00:00 | | 2007-10-19 | 27,50 | 751.900 | 27,71 | 26,94 | 27,16 | 00:00:00 | | 2007-10-22 | 27,44 | 774.100 | 27,69 | 26,70 | 26,93 | 00:00:00 | | 2007-10-23 | 28,74 | 784.800 | 28,98 | 27,85 | 27,92 | 00:00:00 | | 2007-10-24 | 30,36 | 1.563.300 | 32,00 | 28,45 | 28,73 | 00:00:00 | | 2007-10-25 | 30,54 | 1.369.100 | 31,77 | 30,26 | 30,50 | 00:00:00 | | 2007-10-26 | 31,13 | 625.600 | 31,47 | 30,57 | 30,57 | 00:00:00 | | 2007-10-29 | 32,64 | 1.098.500 | 33,33 | 31,50 | 31,59 | 00:00:00 | | 2007-10-30 | 32,11 | 667.000 | 32,82 | 31,83 | 32,82 | 00:00:00 | | 2007-10-31 | 32,44 | 578.200 | 32,90 | 32,14 | 32,28 | 00:00:00 | | 2007-11-01 | 31,89 | 574.500 | 33,23 | 31,50 | 32,63 | 00:00:00 | | 2007-11-02 | 32,28 | 514.800 | 32,74 | 31,50 | 31,76 | 00:00:00 | | 2007-11-05 | 31,22 | 472.400 | 32,59 | 31,11 | 32,19 | 00:00:00 | | 2007-11-06 | 31,10 | 285.800 | 31,69 | 31,05 | 31,40 | 00:00:00 | | 2007-11-07 | 30,76 | 316.200 | 31,69 | 30,40 | 31,17 | 00:00:00 | | 2007-11-08 | 30,39 | 626.400 | 30,55 | 29,02 | 30,28 | 00:00:00 | | 2007-11-09 | 29,08 | 400.300 | 30,95 | 28,87 | 30,63 | 00:00:00 | | 2007-11-12 | 29,23 | 378.900 | 29,39 | 28,70 | 28,71 | 00:00:00 | | 2007-11-13 | 29,72 | 620.300 | 30,42 | 28,76 | 29,22 | 00:00:00 | | 2007-11-14 | 29,83 | 610.000 | 30,60 | 29,71 | 30,49 | 00:00:00 | | 2007-11-15 | 29,47 | 393.100 | 30,16 | 29,02 | 29,73 | 00:00:00 | | 2007-11-16 | 30,09 | 559.700 | 30,40 | 29,10 | 29,12 | 00:00:00 | | 2007-11-19 | 29,80 | 663.600 | 30,90 | 29,36 | 30,09 | 00:00:00 | | 2007-11-20 | 29,91 | 428.500 | 30,22 | 29,28 | 29,88 | 00:00:00 | | 2007-11-21 | 29,04 | 514.700 | 29,90 | 28,51 | 29,35 | 00:00:00 | | 2007-11-22 | 28,99 | 233.000 | 29,39 | 28,50 | 29,31 | 00:00:00 | | 2007-11-23 | 29,03 | 520.500 | 29,69 | 28,72 | 28,99 | 00:00:00 | | 2007-11-26 | 29,22 | 603.900 | 29,89 | 29,12 | 29,31 | 00:00:00 | | 2007-11-27 | 28,74 | 914.700 | 29,49 | 28,60 | 28,89 | 00:00:00 | | 2007-11-28 | 29,87 | 647.900 | 30,06 | 28,64 | 29,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
