|
 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 | | 2008-07-11 | 15,01 | 722.700 | 16,33 | 15,01 | 16,11 | 00:00:00 | | 2008-07-14 | 15,06 | 367.900 | 15,56 | 15,03 | 15,12 | 00:00:00 | | 2008-07-15 | 13,80 | 801.800 | 14,79 | 12,91 | 14,79 | 00:00:00 | | 2008-07-16 | 13,87 | 462.900 | 14,14 | 13,40 | 13,79 | 00:00:00 | | 2008-07-17 | 14,38 | 723.700 | 14,77 | 14,02 | 14,02 | 00:00:00 | | 2008-07-18 | 14,45 | 640.000 | 14,75 | 13,52 | 14,21 | 00:00:00 | | 2008-07-21 | 14,34 | 399.700 | 14,54 | 13,89 | 14,24 | 00:00:00 | | 2008-07-22 | 14,24 | 390.100 | 14,43 | 13,71 | 14,07 | 00:00:00 | | 2008-07-23 | 14,92 | 402.400 | 15,05 | 14,39 | 14,46 | 00:00:00 | | 2008-07-24 | 13,42 | 535.700 | 15,00 | 13,40 | 15,00 | 00:00:00 | | 2008-07-25 | 13,70 | 452.200 | 13,75 | 13,03 | 13,15 | 00:00:00 | | 2008-07-28 | 12,86 | 422.200 | 13,60 | 12,65 | 13,60 | 00:00:00 | | 2008-07-29 | 12,91 | 647.500 | 13,11 | 12,53 | 12,63 | 00:00:00 | | 2008-07-30 | 13,20 | 537.200 | 13,39 | 12,66 | 12,99 | 00:00:00 | | 2008-07-31 | 13,04 | 466.000 | 13,20 | 12,75 | 13,20 | 00:00:00 | | 2008-08-01 | 12,85 | 581.600 | 13,24 | 12,74 | 13,01 | 00:00:00 | | 2008-08-04 | 12,71 | 256.500 | 13,10 | 12,50 | 12,64 | 00:00:00 | | 2008-08-05 | 13,18 | 871.000 | 13,31 | 12,70 | 12,70 | 00:00:00 | | 2008-08-06 | 13,01 | 431.600 | 13,41 | 12,78 | 13,22 | 00:00:00 | | 2008-08-07 | 13,23 | 667.300 | 13,59 | 12,93 | 12,98 | 00:00:00 | | 2008-08-08 | 13,40 | 363.000 | 13,40 | 13,00 | 13,08 | 00:00:00 | | 2008-08-11 | 14,30 | 853.400 | 14,44 | 13,28 | 13,49 | 00:00:00 | | 2008-08-12 | 13,83 | 474.400 | 14,25 | 13,79 | 14,25 | 00:00:00 | | 2008-08-13 | 13,11 | 717.900 | 13,80 | 12,96 | 13,70 | 00:00:00 | | 2008-08-14 | 13,25 | 429.100 | 13,38 | 13,00 | 13,24 | 00:00:00 | | 2008-08-15 | 13,25 | 601.500 | 13,40 | 13,00 | 13,30 | 00:00:00 | | 2008-08-18 | 13,24 | 197.900 | 13,41 | 13,07 | 13,13 | 00:00:00 | | 2008-08-19 | 12,51 | 316.800 | 13,09 | 12,50 | 13,09 | 00:00:00 | | 2008-08-20 | 12,23 | 464.700 | 12,64 | 11,95 | 12,52 | 00:00:00 | | 2008-08-21 | 12,10 | 343.500 | 12,41 | 11,86 | 12,07 | 00:00:00 | | 2008-08-22 | 12,32 | 321.000 | 12,50 | 12,05 | 12,13 | 00:00:00 | | 2008-08-25 | 12,22 | 197.500 | 12,55 | 12,12 | 12,31 | 00:00:00 | | 2008-08-26 | 12,41 | 175.800 | 12,44 | 12,04 | 12,10 | 00:00:00 | | 2008-08-27 | 12,19 | 309.900 | 12,44 | 12,05 | 12,44 | 00:00:00 | | 2008-08-28 | 12,79 | 629.300 | 12,98 | 12,02 | 12,14 | 00:00:00 | | 2008-08-29 | 12,41 | 687.700 | 13,20 | 12,41 | 12,79 | 00:00:00 | | 2008-09-01 | 12,86 | 603.900 | 13,00 | 12,06 | 12,12 | 00:00:00 | | 2008-09-02 | 13,81 | 736.700 | 13,90 | 12,81 | 12,81 | 00:00:00 | | 2008-09-03 | 13,60 | 576.600 | 13,88 | 13,30 | 13,61 | 00:00:00 | | 2008-09-04 | 13,06 | 414.800 | 13,73 | 13,04 | 13,65 | 00:00:00 | | 2008-09-05 | 12,78 | 629.700 | 13,45 | 12,65 | 12,95 | 00:00:00 | | 2008-09-08 | 13,39 | 235.100 | 13,65 | 13,17 | 13,22 | 00:00:00 | | 2008-09-09 | 12,54 | 450.700 | 13,34 | 12,47 | 13,31 | 00:00:00 | | 2008-09-10 | 12,16 | 1.000.300 | 12,59 | 11,99 | 12,59 | 00:00:00 | | 2008-09-11 | 12,36 | 522.900 | 12,54 | 12,05 | 12,18 | 00:00:00 | | 2008-09-12 | 13,56 | 953.100 | 13,94 | 12,58 | 12,58 | 00:00:00 | | 2008-09-15 | 13,07 | 543.500 | 13,31 | 12,60 | 13,06 | 00:00:00 | | 2008-09-16 | 12,36 | 1.094.400 | 13,46 | 12,31 | 12,78 | 00:00:00 | | 2008-09-17 | 12,40 | 849.700 | 13,24 | 12,30 | 12,59 | 00:00:00 | | 2008-09-18 | 12,46 | 823.200 | 12,95 | 12,30 | 12,40 | 00:00:00 | | 2008-09-19 | 13,64 | 1.627.500 | 14,27 | 12,75 | 13,23 | 00:00:00 | | 2008-09-22 | 13,02 | 725.000 | 13,41 | 12,95 | 12,95 | 00:00:00 | | 2008-09-23 | 13,25 | 762.000 | 13,45 | 12,76 | 13,45 | 00:00:00 | | 2008-09-24 | 12,30 | 614.700 | 13,34 | 12,30 | 13,33 | 00:00:00 | | 2008-09-25 | 12,74 | 721.000 | 13,07 | 12,46 | 12,46 | 00:00:00 | | 2008-09-26 | 12,46 | 423.100 | 12,71 | 12,26 | 12,60 | 00:00:00 | | 2008-09-29 | 11,17 | 855.200 | 12,50 | 11,08 | 12,38 | 00:00:00 | | 2008-09-30 | 11,59 | 859.300 | 11,83 | 10,61 | 10,65 | 00:00:00 | | 2008-10-01 | 13,10 | 3.142.600 | 13,39 | 11,58 | 11,59 | 00:00:00 | | 2008-10-02 | 12,17 | 1.042.500 | 14,02 | 12,01 | 13,02 | 00:00:00 | | 2008-10-03 | 12,10 | 735.400 | 12,70 | 11,48 | 12,29 | 00:00:00 | | 2008-10-06 | 11,36 | 595.400 | 11,95 | 11,01 | 11,68 | 00:00:00 | | 2008-10-07 | 11,80 | 674.800 | 12,15 | 11,55 | 11,64 | 00:00:00 | | 2008-10-08 | 11,45 | 473.000 | 12,28 | 11,08 | 11,21 | 00:00:00 | | 2008-10-09 | 10,76 | 668.000 | 11,52 | 10,67 | 11,51 | 00:00:00 | | 2008-10-10 | 9,60 | 3.788.900 | 10,76 | 9,37 | 10,28 | 00:00:00 | | 2008-10-13 | 10,30 | 703.100 | 10,39 | 9,76 | 9,90 | 00:00:00 | | 2008-10-14 | 9,52 | 1.236.700 | 10,81 | 9,46 | 10,81 | 00:00:00 | | 2008-10-15 | 8,78 | 1.018.300 | 9,70 | 8,64 | 9,58 | 00:00:00 | | 2008-10-16 | 8,28 | 521.500 | 8,62 | 8,00 | 8,48 | 00:00:00 | | 2008-10-17 | 8,30 | 656.200 | 8,72 | 8,15 | 8,71 | 00:00:00 | | 2008-10-20 | 8,64 | 420.400 | 8,65 | 8,30 | 8,50 | 00:00:00 | | 2008-10-21 | 8,72 | 334.100 | 9,10 | 8,59 | 8,75 | 00:00:00 | | 2008-10-22 | 8,01 | 544.800 | 8,70 | 7,92 | 8,55 | 00:00:00 | | 2008-10-23 | 7,29 | 696.300 | 8,30 | 6,67 | 7,94 | 00:00:00 | | 2008-10-24 | 7,09 | 686.900 | 7,11 | 6,50 | 7,11 | 00:00:00 | | 2008-10-27 | 6,83 | 520.600 | 7,30 | 6,42 | 6,77 | 00:00:00 | | 2008-10-28 | 6,80 | 502.700 | 7,20 | 6,45 | 6,95 | 00:00:00 | | 2008-10-29 | 7,17 | 520.900 | 7,28 | 6,80 | 7,28 | 00:00:00 | | 2008-10-30 | 7,22 | 514.200 | 7,39 | 6,91 | 7,34 | 00:00:00 | | 2008-10-31 | 7,20 | 852.700 | 7,20 | 6,96 | 7,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
