|
 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 | | 2003-04-23 | 9,25 | 978.100 | 9,43 | 9,24 | 9,43 | 00:00:00 | | 2003-04-24 | 9,25 | 1.352.400 | 9,33 | 9,24 | 9,33 | 00:00:00 | | 2003-04-25 | 9,27 | 378.800 | 9,33 | 9,25 | 9,27 | 00:00:00 | | 2003-04-28 | 9,33 | 808.000 | 9,39 | 9,28 | 9,38 | 00:00:00 | | 2003-04-29 | 9,30 | 620.100 | 9,35 | 9,26 | 9,28 | 00:00:00 | | 2003-04-30 | 9,26 | 1.250.500 | 9,37 | 9,23 | 9,29 | 00:00:00 | | 2003-05-01 | 9,26 | 0 | 9,26 | 9,26 | 9,26 | 00:00:00 | | 2003-05-02 | 9,28 | 792.500 | 9,33 | 9,22 | 9,33 | 00:00:00 | | 2003-05-05 | 9,23 | 337.600 | 9,30 | 9,22 | 9,25 | 00:00:00 | | 2003-05-06 | 9,31 | 727.200 | 9,36 | 9,24 | 9,24 | 00:00:00 | | 2003-05-07 | 9,26 | 455.200 | 9,33 | 9,23 | 9,28 | 00:00:00 | | 2003-05-08 | 9,30 | 532.300 | 9,30 | 9,23 | 9,26 | 00:00:00 | | 2003-05-09 | 9,30 | 421.100 | 9,31 | 9,25 | 9,30 | 00:00:00 | | 2003-05-12 | 9,25 | 1.149.200 | 9,28 | 9,21 | 9,27 | 00:00:00 | | 2003-05-13 | 9,25 | 6.320.800 | 9,27 | 9,21 | 9,24 | 00:00:00 | | 2003-05-14 | 9,21 | 552.900 | 9,30 | 9,21 | 9,23 | 00:00:00 | | 2003-05-15 | 9,22 | 206.400 | 9,28 | 9,13 | 9,13 | 00:00:00 | | 2003-05-16 | 9,21 | 225.900 | 9,26 | 9,20 | 9,25 | 00:00:00 | | 2003-05-19 | 9,22 | 427.900 | 9,23 | 9,13 | 9,23 | 00:00:00 | | 2003-05-20 | 9,25 | 401.100 | 9,29 | 9,21 | 9,22 | 00:00:00 | | 2003-05-21 | 9,15 | 320.100 | 9,25 | 9,11 | 9,25 | 00:00:00 | | 2003-05-22 | 9,19 | 292.900 | 9,23 | 9,10 | 9,19 | 00:00:00 | | 2003-05-23 | 9,18 | 289.700 | 9,22 | 9,15 | 9,19 | 00:00:00 | | 2003-05-26 | 9,23 | 234.800 | 9,25 | 9,17 | 9,23 | 00:00:00 | | 2003-05-27 | 9,13 | 781.800 | 9,20 | 9,03 | 9,08 | 00:00:00 | | 2003-05-28 | 9,14 | 323.700 | 9,20 | 9,09 | 9,19 | 00:00:00 | | 2003-05-29 | 9,17 | 334.200 | 9,20 | 9,09 | 9,13 | 00:00:00 | | 2003-05-30 | 9,45 | 3.311.600 | 9,45 | 9,24 | 9,25 | 00:00:00 | | 2003-06-02 | 9,75 | 5.457.800 | 9,80 | 9,52 | 9,73 | 00:00:00 | | 2003-06-03 | 9,74 | 742.500 | 9,84 | 9,57 | 9,82 | 00:00:00 | | 2003-06-04 | 9,79 | 1.239.100 | 9,85 | 9,65 | 9,65 | 00:00:00 | | 2003-06-05 | 9,85 | 670.400 | 9,85 | 9,74 | 9,79 | 00:00:00 | | 2003-06-06 | 9,70 | 509.100 | 9,93 | 9,70 | 9,89 | 00:00:00 | | 2003-06-09 | 9,84 | 873.000 | 9,84 | 9,73 | 9,79 | 00:00:00 | | 2003-06-10 | 9,70 | 582.100 | 9,88 | 9,70 | 9,82 | 00:00:00 | | 2003-06-11 | 9,73 | 699.600 | 9,75 | 9,64 | 9,70 | 00:00:00 | | 2003-06-12 | 9,77 | 282.300 | 9,90 | 9,65 | 9,79 | 00:00:00 | | 2003-06-13 | 9,75 | 184.100 | 9,80 | 9,70 | 9,79 | 00:00:00 | | 2003-06-16 | 9,75 | 303.000 | 9,80 | 9,65 | 9,77 | 00:00:00 | | 2003-06-17 | 9,68 | 444.600 | 9,78 | 9,65 | 9,75 | 00:00:00 | | 2003-06-18 | 9,70 | 521.400 | 9,80 | 9,60 | 9,60 | 00:00:00 | | 2003-06-19 | 9,65 | 439.600 | 9,69 | 9,63 | 9,63 | 00:00:00 | | 2003-06-20 | 9,83 | 1.336.000 | 9,83 | 9,64 | 9,70 | 00:00:00 | | 2003-06-23 | 9,65 | 3.147.000 | 9,79 | 9,60 | 9,65 | 00:00:00 | | 2003-06-24 | 9,70 | 530.500 | 9,75 | 9,62 | 9,69 | 00:00:00 | | 2003-06-25 | 9,74 | 307.700 | 9,75 | 9,66 | 9,75 | 00:00:00 | | 2003-06-26 | 9,74 | 310.600 | 9,75 | 9,68 | 9,75 | 00:00:00 | | 2003-06-27 | 9,70 | 281.400 | 9,75 | 9,70 | 9,75 | 00:00:00 | | 2003-06-30 | 9,66 | 1.955.800 | 9,75 | 9,60 | 9,75 | 00:00:00 | | 2003-07-01 | 9,63 | 1.512.100 | 9,74 | 9,63 | 9,74 | 00:00:00 | | 2003-07-02 | 9,72 | 178.800 | 9,75 | 9,66 | 9,75 | 00:00:00 | | 2003-07-03 | 9,75 | 539.200 | 9,76 | 9,70 | 9,75 | 00:00:00 | | 2003-07-04 | 9,72 | 286.000 | 9,75 | 9,70 | 9,70 | 00:00:00 | | 2003-07-07 | 9,85 | 3.014.100 | 9,85 | 9,70 | 9,73 | 00:00:00 | | 2003-07-08 | 9,90 | 552.800 | 10,08 | 9,78 | 9,83 | 00:00:00 | | 2003-07-09 | 10,03 | 407.800 | 10,03 | 9,75 | 9,90 | 00:00:00 | | 2003-07-10 | 9,85 | 13.125.400 | 10,04 | 9,85 | 10,01 | 00:00:00 | | 2003-07-11 | 10,00 | 712.300 | 10,04 | 9,88 | 9,88 | 00:00:00 | | 2003-07-14 | 9,88 | 388.600 | 10,00 | 9,85 | 10,00 | 00:00:00 | | 2003-07-15 | 9,91 | 353.000 | 9,95 | 9,90 | 9,94 | 00:00:00 | | 2003-07-16 | 9,92 | 408.700 | 10,00 | 9,90 | 9,97 | 00:00:00 | | 2003-07-17 | 9,97 | 6.573.000 | 9,98 | 9,91 | 9,92 | 00:00:00 | | 2003-07-18 | 9,98 | 661.500 | 10,02 | 9,90 | 9,90 | 00:00:00 | | 2003-07-21 | 9,98 | 253.300 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2003-07-22 | 9,95 | 354.100 | 10,00 | 9,93 | 9,93 | 00:00:00 | | 2003-07-23 | 9,98 | 400.000 | 9,99 | 9,92 | 9,99 | 00:00:00 | | 2003-07-24 | 9,97 | 6.531.100 | 10,00 | 9,93 | 10,00 | 00:00:00 | | 2003-07-25 | 9,85 | 270.600 | 9,96 | 9,75 | 9,96 | 00:00:00 | | 2003-07-28 | 10,00 | 226.500 | 10,00 | 9,85 | 9,85 | 00:00:00 | | 2003-07-29 | 9,98 | 238.200 | 10,00 | 9,90 | 10,00 | 00:00:00 | | 2003-07-30 | 9,85 | 246.600 | 9,98 | 9,85 | 9,85 | 00:00:00 | | 2003-07-31 | 10,00 | 976.000 | 10,00 | 9,68 | 9,96 | 00:00:00 | | 2003-08-01 | 9,83 | 1.719.400 | 10,02 | 9,82 | 9,98 | 00:00:00 | | 2003-08-04 | 9,79 | 318.000 | 9,95 | 9,79 | 9,94 | 00:00:00 | | 2003-08-05 | 9,85 | 206.500 | 9,98 | 9,85 | 9,91 | 00:00:00 | | 2003-08-06 | 9,84 | 632.300 | 9,97 | 9,84 | 9,85 | 00:00:00 | | 2003-08-07 | 9,84 | 132.200 | 9,94 | 9,78 | 9,84 | 00:00:00 | | 2003-08-08 | 9,86 | 183.600 | 9,94 | 9,82 | 9,88 | 00:00:00 | | 2003-08-11 | 9,85 | 2.747.900 | 9,92 | 9,83 | 9,85 | 00:00:00 | | 2003-08-12 | 9,90 | 103.100 | 9,96 | 9,84 | 9,84 | 00:00:00 | | 2003-08-13 | 9,88 | 129.300 | 9,96 | 9,85 | 9,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
