|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 29,87 | 647.900 | 30,06 | 28,64 | 29,02 | 00:00:00 | | 2007-11-29 | 30,15 | 624.100 | 30,80 | 29,88 | 30,08 | 00:00:00 | | 2007-11-30 | 30,29 | 2.466.400 | 30,59 | 30,15 | 30,50 | 00:00:00 | | 2007-12-03 | 30,26 | 372.800 | 30,91 | 30,02 | 30,42 | 00:00:00 | | 2007-12-04 | 29,83 | 325.700 | 30,62 | 29,30 | 30,38 | 00:00:00 | | 2007-12-05 | 30,48 | 519.800 | 30,57 | 29,80 | 30,47 | 00:00:00 | | 2007-12-06 | 30,16 | 476.800 | 30,89 | 30,00 | 30,85 | 00:00:00 | | 2007-12-07 | 30,34 | 211.400 | 30,68 | 30,16 | 30,36 | 00:00:00 | | 2007-12-10 | 30,31 | 306.800 | 30,87 | 30,20 | 30,26 | 00:00:00 | | 2007-12-11 | 30,24 | 240.100 | 30,62 | 30,01 | 30,62 | 00:00:00 | | 2007-12-12 | 30,17 | 287.600 | 30,54 | 29,21 | 29,29 | 00:00:00 | | 2007-12-13 | 28,52 | 518.400 | 30,49 | 28,38 | 30,49 | 00:00:00 | | 2007-12-14 | 28,87 | 204.600 | 29,08 | 28,02 | 28,74 | 00:00:00 | | 2007-12-17 | 28,35 | 234.100 | 28,75 | 28,00 | 28,73 | 00:00:00 | | 2007-12-18 | 28,23 | 420.300 | 29,01 | 27,51 | 28,30 | 00:00:00 | | 2007-12-19 | 27,09 | 754.600 | 28,83 | 26,67 | 28,62 | 00:00:00 | | 2007-12-20 | 26,26 | 791.300 | 27,07 | 25,76 | 27,01 | 00:00:00 | | 2007-12-21 | 27,95 | 964.600 | 28,00 | 26,29 | 26,31 | 00:00:00 | | 2007-12-24 | 27,95 | 0 | 27,95 | 27,95 | 27,95 | 00:00:00 | | 2007-12-25 | 27,95 | 0 | 27,95 | 27,95 | 27,95 | 00:00:00 | | 2007-12-26 | 27,95 | 0 | 27,95 | 27,95 | 27,95 | 00:00:00 | | 2007-12-27 | 26,50 | 533.100 | 28,25 | 26,06 | 28,23 | 00:00:00 | | 2007-12-28 | 26,60 | 659.100 | 27,50 | 26,24 | 26,50 | 00:00:00 | | 2007-12-31 | 26,60 | 0 | 26,60 | 26,60 | 26,60 | 00:00:00 | | 2008-01-01 | 26,60 | 0 | 26,60 | 26,60 | 26,60 | 00:00:00 | | 2008-01-02 | 25,17 | 329.700 | 26,83 | 25,06 | 26,60 | 00:00:00 | | 2008-01-03 | 26,90 | 950.900 | 26,90 | 23,77 | 25,17 | 00:00:00 | | 2008-01-04 | 24,50 | 1.103.000 | 25,99 | 24,11 | 25,30 | 00:00:00 | | 2008-01-07 | 24,06 | 592.800 | 25,70 | 23,75 | 24,99 | 00:00:00 | | 2008-01-08 | 24,71 | 627.500 | 25,00 | 23,50 | 24,41 | 00:00:00 | | 2008-01-09 | 25,18 | 683.500 | 25,44 | 23,81 | 24,38 | 00:00:00 | | 2008-01-10 | 25,75 | 1.083.400 | 26,32 | 24,53 | 25,21 | 00:00:00 | | 2008-01-11 | 25,43 | 620.200 | 26,00 | 24,50 | 25,51 | 00:00:00 | | 2008-01-14 | 25,45 | 410.400 | 26,09 | 24,63 | 25,20 | 00:00:00 | | 2008-01-15 | 23,43 | 521.900 | 25,36 | 23,20 | 25,36 | 00:00:00 | | 2008-01-16 | 24,43 | 901.400 | 25,10 | 22,05 | 23,00 | 00:00:00 | | 2008-01-17 | 23,53 | 515.000 | 24,83 | 23,50 | 24,83 | 00:00:00 | | 2008-01-18 | 23,98 | 873.700 | 25,55 | 23,02 | 23,52 | 00:00:00 | | 2008-01-21 | 21,33 | 692.800 | 23,76 | 21,15 | 23,58 | 00:00:00 | | 2008-01-22 | 20,63 | 3.935.600 | 22,00 | 18,60 | 19,90 | 00:00:00 | | 2008-01-23 | 21,00 | 837.900 | 21,83 | 20,00 | 20,65 | 00:00:00 | | 2008-01-24 | 21,51 | 798.700 | 22,22 | 20,95 | 21,79 | 00:00:00 | | 2008-01-25 | 21,26 | 643.200 | 22,32 | 20,67 | 22,14 | 00:00:00 | | 2008-01-28 | 20,74 | 324.800 | 21,21 | 20,16 | 20,74 | 00:00:00 | | 2008-01-29 | 22,00 | 392.800 | 22,33 | 20,81 | 21,13 | 00:00:00 | | 2008-01-30 | 22,33 | 261.900 | 22,71 | 21,56 | 21,95 | 00:00:00 | | 2008-01-31 | 21,29 | 481.300 | 22,70 | 20,90 | 22,55 | 00:00:00 | | 2008-02-01 | 21,57 | 802.700 | 21,83 | 21,18 | 21,73 | 00:00:00 | | 2008-02-04 | 21,43 | 351.200 | 21,81 | 21,30 | 21,74 | 00:00:00 | | 2008-02-05 | 19,90 | 626.600 | 21,50 | 19,72 | 21,43 | 00:00:00 | | 2008-02-06 | 19,75 | 959.500 | 20,58 | 19,30 | 19,96 | 00:00:00 | | 2008-02-07 | 19,53 | 538.800 | 19,89 | 19,03 | 19,88 | 00:00:00 | | 2008-02-08 | 20,11 | 1.173.300 | 20,75 | 20,00 | 20,00 | 00:00:00 | | 2008-02-11 | 19,73 | 390.200 | 20,23 | 19,56 | 20,10 | 00:00:00 | | 2008-02-12 | 20,07 | 1.058.600 | 20,32 | 19,41 | 20,03 | 00:00:00 | | 2008-02-13 | 20,02 | 324.300 | 20,29 | 19,72 | 19,82 | 00:00:00 | | 2008-02-14 | 20,10 | 432.600 | 20,78 | 20,00 | 20,34 | 00:00:00 | | 2008-02-15 | 19,84 | 638.700 | 20,50 | 19,60 | 20,00 | 00:00:00 | | 2008-02-18 | 20,10 | 333.800 | 20,34 | 19,85 | 19,94 | 00:00:00 | | 2008-02-19 | 19,57 | 566.600 | 20,11 | 19,14 | 20,05 | 00:00:00 | | 2008-02-20 | 19,04 | 504.600 | 19,24 | 18,80 | 19,14 | 00:00:00 | | 2008-02-21 | 19,53 | 436.900 | 19,80 | 19,08 | 19,22 | 00:00:00 | | 2008-02-22 | 18,79 | 389.900 | 19,33 | 18,50 | 19,26 | 00:00:00 | | 2008-02-25 | 19,42 | 474.200 | 19,60 | 18,90 | 18,99 | 00:00:00 | | 2008-02-26 | 20,42 | 953.900 | 20,70 | 19,54 | 19,62 | 00:00:00 | | 2008-02-27 | 20,52 | 548.400 | 20,68 | 20,31 | 20,44 | 00:00:00 | | 2008-02-28 | 20,78 | 600.000 | 21,18 | 20,37 | 20,59 | 00:00:00 | | 2008-02-29 | 20,20 | 700.400 | 20,73 | 19,90 | 20,61 | 00:00:00 | | 2008-03-03 | 18,80 | 659.400 | 20,26 | 18,66 | 19,90 | 00:00:00 | | 2008-03-04 | 17,72 | 1.015.400 | 18,95 | 17,37 | 18,81 | 00:00:00 | | 2008-03-05 | 18,75 | 804.700 | 18,75 | 17,80 | 17,84 | 00:00:00 | | 2008-03-06 | 18,15 | 697.500 | 18,85 | 18,02 | 18,68 | 00:00:00 | | 2008-03-07 | 18,14 | 681.900 | 18,31 | 17,42 | 17,75 | 00:00:00 | | 2008-03-10 | 17,68 | 361.900 | 18,33 | 17,47 | 17,92 | 00:00:00 | | 2008-03-11 | 19,20 | 1.024.500 | 19,64 | 17,56 | 17,71 | 00:00:00 | | 2008-03-12 | 19,32 | 537.500 | 19,79 | 19,15 | 19,49 | 00:00:00 | | 2008-03-13 | 19,02 | 398.400 | 19,19 | 18,51 | 18,90 | 00:00:00 | | 2008-03-14 | 19,45 | 657.000 | 19,91 | 18,85 | 19,09 | 00:00:00 | | 2008-03-17 | 19,09 | 746.700 | 19,56 | 18,52 | 18,52 | 00:00:00 | | 2008-03-18 | 19,31 | 921.600 | 19,65 | 19,15 | 19,35 | 00:00:00 | | 2008-03-19 | 19,50 | 796.000 | 19,79 | 18,96 | 19,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
