|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 19,50 | 796.000 | 19,79 | 18,96 | 19,61 | 00:00:00 | | 2008-03-20 | 20,09 | 762.100 | 20,19 | 19,26 | 19,26 | 00:00:00 | | 2008-03-21 | 20,09 | 0 | 20,09 | 20,09 | 20,09 | 00:00:00 | | 2008-03-24 | 20,09 | 0 | 20,09 | 20,09 | 20,09 | 00:00:00 | | 2008-03-25 | 22,00 | 1.039.200 | 22,00 | 20,50 | 20,50 | 00:00:00 | | 2008-03-26 | 21,82 | 737.700 | 22,89 | 21,34 | 21,78 | 00:00:00 | | 2008-03-27 | 22,10 | 495.600 | 22,30 | 21,80 | 21,99 | 00:00:00 | | 2008-03-28 | 22,09 | 497.400 | 22,64 | 21,70 | 22,64 | 00:00:00 | | 2008-03-31 | 22,00 | 433.800 | 22,20 | 21,50 | 22,01 | 00:00:00 | | 2008-04-01 | 22,58 | 699.900 | 22,75 | 21,93 | 21,97 | 00:00:00 | | 2008-04-02 | 23,76 | 812.900 | 24,30 | 23,20 | 23,20 | 00:00:00 | | 2008-04-03 | 22,86 | 421.900 | 23,90 | 22,69 | 23,71 | 00:00:00 | | 2008-04-04 | 22,85 | 311.800 | 23,11 | 22,51 | 23,00 | 00:00:00 | | 2008-04-07 | 23,26 | 372.100 | 23,60 | 22,85 | 23,06 | 00:00:00 | | 2008-04-08 | 22,58 | 205.900 | 23,15 | 22,34 | 23,15 | 00:00:00 | | 2008-04-09 | 21,70 | 942.900 | 23,50 | 21,21 | 22,75 | 00:00:00 | | 2008-04-10 | 21,09 | 557.500 | 22,09 | 20,75 | 21,70 | 00:00:00 | | 2008-04-11 | 21,26 | 381.700 | 21,50 | 20,76 | 21,18 | 00:00:00 | | 2008-04-14 | 21,32 | 359.900 | 21,44 | 20,69 | 21,18 | 00:00:00 | | 2008-04-15 | 23,92 | 2.566.100 | 24,76 | 23,33 | 24,70 | 00:00:00 | | 2008-04-16 | 23,68 | 664.300 | 24,23 | 23,21 | 24,23 | 00:00:00 | | 2008-04-17 | 23,22 | 285.700 | 23,79 | 23,16 | 23,65 | 00:00:00 | | 2008-04-18 | 24,57 | 477.800 | 24,85 | 23,30 | 23,30 | 00:00:00 | | 2008-04-21 | 24,37 | 457.000 | 25,31 | 24,04 | 24,51 | 00:00:00 | | 2008-04-22 | 23,68 | 383.200 | 24,64 | 23,41 | 24,13 | 00:00:00 | | 2008-04-23 | 23,77 | 357.100 | 24,35 | 23,37 | 23,81 | 00:00:00 | | 2008-04-24 | 23,28 | 397.600 | 23,74 | 22,80 | 23,73 | 00:00:00 | | 2008-04-25 | 23,69 | 344.100 | 24,28 | 23,35 | 23,42 | 00:00:00 | | 2008-04-28 | 23,44 | 290.300 | 24,02 | 23,19 | 23,84 | 00:00:00 | | 2008-04-29 | 22,29 | 452.700 | 22,97 | 22,21 | 22,71 | 00:00:00 | | 2008-04-30 | 22,79 | 432.800 | 22,93 | 22,01 | 22,30 | 00:00:00 | | 2008-05-02 | 22,82 | 271.100 | 22,98 | 22,53 | 22,97 | 00:00:00 | | 2008-05-05 | 23,43 | 235.500 | 23,59 | 22,74 | 22,82 | 00:00:00 | | 2008-05-06 | 23,36 | 151.600 | 23,59 | 23,06 | 23,47 | 00:00:00 | | 2008-05-07 | 23,30 | 192.300 | 23,59 | 23,00 | 23,37 | 00:00:00 | | 2008-05-08 | 23,05 | 205.500 | 23,41 | 22,59 | 23,00 | 00:00:00 | | 2008-05-09 | 22,50 | 141.500 | 23,04 | 22,32 | 22,82 | 00:00:00 | | 2008-05-12 | 22,63 | 128.600 | 22,76 | 22,50 | 22,54 | 00:00:00 | | 2008-05-13 | 22,90 | 207.800 | 23,50 | 22,71 | 23,30 | 00:00:00 | | 2008-05-14 | 23,40 | 174.800 | 23,60 | 23,00 | 23,07 | 00:00:00 | | 2008-05-15 | 23,69 | 201.800 | 23,74 | 23,12 | 23,27 | 00:00:00 | | 2008-05-16 | 23,63 | 286.600 | 23,95 | 23,46 | 23,92 | 00:00:00 | | 2008-05-19 | 24,34 | 229.600 | 24,34 | 23,45 | 23,79 | 00:00:00 | | 2008-05-20 | 24,06 | 395.300 | 24,29 | 23,68 | 24,06 | 00:00:00 | | 2008-05-21 | 24,49 | 343.300 | 24,59 | 23,88 | 24,23 | 00:00:00 | | 2008-05-22 | 23,70 | 357.200 | 24,59 | 23,59 | 24,26 | 00:00:00 | | 2008-05-23 | 23,12 | 305.600 | 23,74 | 22,98 | 23,74 | 00:00:00 | | 2008-05-26 | 23,05 | 103.300 | 23,27 | 22,75 | 23,12 | 00:00:00 | | 2008-05-27 | 23,60 | 473.300 | 23,95 | 22,90 | 23,07 | 00:00:00 | | 2008-05-28 | 23,35 | 251.400 | 23,77 | 23,05 | 23,70 | 00:00:00 | | 2008-05-29 | 23,27 | 221.400 | 23,64 | 23,05 | 23,26 | 00:00:00 | | 2008-05-30 | 23,06 | 593.700 | 23,49 | 23,05 | 23,31 | 00:00:00 | | 2008-06-02 | 23,05 | 656.000 | 23,15 | 22,69 | 23,15 | 00:00:00 | | 2008-06-03 | 22,66 | 384.300 | 23,05 | 22,42 | 22,93 | 00:00:00 | | 2008-06-04 | 22,88 | 339.400 | 22,98 | 22,51 | 22,64 | 00:00:00 | | 2008-06-05 | 23,21 | 395.800 | 23,44 | 22,80 | 22,80 | 00:00:00 | | 2008-06-06 | 23,18 | 548.700 | 23,57 | 23,02 | 23,26 | 00:00:00 | | 2008-06-10 | 21,19 | 486.400 | 22,15 | 20,97 | 22,01 | 00:00:00 | | 2008-06-11 | 20,72 | 429.000 | 21,55 | 20,67 | 21,22 | 00:00:00 | | 2008-06-12 | 21,15 | 390.600 | 21,18 | 20,15 | 20,62 | 00:00:00 | | 2008-06-13 | 20,81 | 359.000 | 21,09 | 20,61 | 21,01 | 00:00:00 | | 2008-06-16 | 21,74 | 403.600 | 21,90 | 20,63 | 20,83 | 00:00:00 | | 2008-06-17 | 21,42 | 433.500 | 21,75 | 21,25 | 21,64 | 00:00:00 | | 2008-06-18 | 21,01 | 318.300 | 21,40 | 20,85 | 21,27 | 00:00:00 | | 2008-06-19 | 20,46 | 421.900 | 21,17 | 20,22 | 20,76 | 00:00:00 | | 2008-06-20 | 20,01 | 954.200 | 20,59 | 19,34 | 20,59 | 00:00:00 | | 2008-06-23 | 19,59 | 517.000 | 20,00 | 19,40 | 19,78 | 00:00:00 | | 2008-06-24 | 19,58 | 347.700 | 19,75 | 19,41 | 19,46 | 00:00:00 | | 2008-06-25 | 20,27 | 318.200 | 20,27 | 19,26 | 19,26 | 00:00:00 | | 2008-06-26 | 19,46 | 457.500 | 20,39 | 19,00 | 20,20 | 00:00:00 | | 2008-06-27 | 20,43 | 439.500 | 20,50 | 18,73 | 19,18 | 00:00:00 | | 2008-06-30 | 19,44 | 417.100 | 21,49 | 19,19 | 21,49 | 00:00:00 | | 2008-07-01 | 17,92 | 810.200 | 19,76 | 17,38 | 19,29 | 00:00:00 | | 2008-07-02 | 17,48 | 892.800 | 18,12 | 17,39 | 17,39 | 00:00:00 | | 2008-07-03 | 17,29 | 668.700 | 17,51 | 16,69 | 17,26 | 00:00:00 | | 2008-07-04 | 17,17 | 570.800 | 17,95 | 17,01 | 17,30 | 00:00:00 | | 2008-07-07 | 17,20 | 272.400 | 17,38 | 16,75 | 17,15 | 00:00:00 | | 2008-07-08 | 16,74 | 491.100 | 17,34 | 16,53 | 16,74 | 00:00:00 | | 2008-07-09 | 17,11 | 417.700 | 17,50 | 16,85 | 17,08 | 00:00:00 | | 2008-07-10 | 16,00 | 495.100 | 16,98 | 15,88 | 16,42 | 00:00:00 | | 2008-07-11 | 15,01 | 722.700 | 16,33 | 15,01 | 16,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
