|
 SACYR VALLEHERMOS - [Ticker: SYV.MC] |     | | Última Transacción | 1,535 | Hora de Cotización | 2012-05-23 - 16:38 | | Variación | -0,182 (-10.60%) | Rango 52 Semanas | [1,061 - 7,570] | | Máximo | 1,880 | Mínimo | 1,555 | | Volumen | 10.407.684 | Volumen Medio (3m) | 3.787.631 | | Demanda / Oferta | 1,520 x 785 - 1,550 x 2 | Yield | N/A | | Cierre Anterior | 150,000 | PER | 0,00% | | Apertura | 1,685 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 7,20 | 852.700 | 7,20 | 6,96 | 7,18 | 00:00:00 | | 2008-11-03 | 7,16 | 428.300 | 7,30 | 7,06 | 7,29 | 00:00:00 | | 2008-11-04 | 8,00 | 976.500 | 8,10 | 7,16 | 7,20 | 00:00:00 | | 2008-11-05 | 8,29 | 969.600 | 8,72 | 7,84 | 8,00 | 00:00:00 | | 2008-11-06 | 7,69 | 679.800 | 8,20 | 7,55 | 8,00 | 00:00:00 | | 2008-11-07 | 7,51 | 776.100 | 7,90 | 7,40 | 7,68 | 00:00:00 | | 2008-11-10 | 7,55 | 419.300 | 7,79 | 7,47 | 7,79 | 00:00:00 | | 2008-11-11 | 7,17 | 648.000 | 7,48 | 6,85 | 7,47 | 00:00:00 | | 2008-11-12 | 7,55 | 1.209.400 | 7,88 | 6,91 | 7,40 | 00:00:00 | | 2008-11-13 | 7,61 | 650.400 | 7,95 | 7,13 | 7,56 | 00:00:00 | | 2008-11-14 | 7,70 | 943.900 | 7,90 | 7,64 | 7,90 | 00:00:00 | | 2008-11-17 | 7,06 | 684.200 | 7,67 | 6,75 | 7,67 | 00:00:00 | | 2008-11-18 | 6,73 | 907.300 | 7,06 | 6,65 | 6,97 | 00:00:00 | | 2008-11-19 | 6,50 | 627.400 | 6,77 | 6,50 | 6,74 | 00:00:00 | | 2008-11-20 | 7,36 | 1.391.100 | 7,54 | 6,27 | 6,40 | 00:00:00 | | 2008-11-21 | 8,49 | 2.020.100 | 8,90 | 7,63 | 7,63 | 00:00:00 | | 2008-11-24 | 8,07 | 1.258.100 | 8,92 | 7,84 | 8,70 | 00:00:00 | | 2008-11-25 | 7,42 | 1.111.400 | 7,78 | 6,90 | 7,51 | 00:00:00 | | 2008-11-26 | 7,81 | 778.600 | 8,05 | 7,01 | 7,26 | 00:00:00 | | 2008-11-27 | 7,74 | 451.100 | 8,02 | 7,55 | 7,87 | 00:00:00 | | 2008-11-28 | 7,56 | 354.700 | 7,78 | 7,42 | 7,71 | 00:00:00 | | 2008-12-01 | 7,62 | 822.600 | 8,29 | 7,26 | 8,29 | 00:00:00 | | 2008-12-02 | 7,82 | 768.100 | 7,93 | 7,10 | 7,55 | 00:00:00 | | 2008-12-03 | 7,71 | 485.000 | 7,86 | 7,51 | 7,78 | 00:00:00 | | 2008-12-04 | 7,42 | 606.400 | 8,12 | 7,40 | 7,66 | 00:00:00 | | 2008-12-05 | 6,98 | 472.200 | 7,51 | 6,94 | 7,28 | 00:00:00 | | 2008-12-08 | 7,36 | 232.500 | 7,55 | 7,25 | 7,36 | 00:00:00 | | 2008-12-09 | 7,11 | 550.700 | 7,46 | 7,07 | 7,26 | 00:00:00 | | 2008-12-10 | 7,53 | 425.700 | 7,58 | 7,11 | 7,16 | 00:00:00 | | 2008-12-11 | 7,57 | 395.100 | 7,60 | 7,29 | 7,49 | 00:00:00 | | 2008-12-12 | 7,02 | 572.800 | 7,30 | 6,90 | 7,30 | 00:00:00 | | 2008-12-15 | 6,85 | 511.300 | 7,27 | 6,76 | 7,17 | 00:00:00 | | 2008-12-16 | 7,09 | 851.700 | 7,32 | 6,90 | 6,90 | 00:00:00 | | 2008-12-17 | 6,66 | 1.053.000 | 7,15 | 6,51 | 7,15 | 00:00:00 | | 2008-12-18 | 6,66 | 853.700 | 6,83 | 6,63 | 6,67 | 00:00:00 | | 2008-12-19 | 6,77 | 754.400 | 6,77 | 6,50 | 6,64 | 00:00:00 | | 2008-12-22 | 6,58 | 343.900 | 6,77 | 6,57 | 6,68 | 00:00:00 | | 2008-12-23 | 6,65 | 326.500 | 6,70 | 6,41 | 6,55 | 00:00:00 | | 2008-12-29 | 6,35 | 492.000 | 6,65 | 6,12 | 6,62 | 00:00:00 | | 2008-12-30 | 6,37 | 312.200 | 6,60 | 6,25 | 6,26 | 00:00:00 | | 2009-01-02 | 6,71 | 282.100 | 6,76 | 6,45 | 6,45 | 00:00:00 | | 2009-01-05 | 7,20 | 857.000 | 7,20 | 6,74 | 6,77 | 00:00:00 | | 2009-01-06 | 7,30 | 759.800 | 7,40 | 7,01 | 7,20 | 00:00:00 | | 2009-01-07 | 7,51 | 527.400 | 7,51 | 7,18 | 7,34 | 00:00:00 | | 2009-01-08 | 7,32 | 610.300 | 7,49 | 7,11 | 7,43 | 00:00:00 | | 2009-01-09 | 7,37 | 392.800 | 7,53 | 7,23 | 7,40 | 00:00:00 | | 2009-01-12 | 7,00 | 382.000 | 7,42 | 6,91 | 7,40 | 00:00:00 | | 2009-01-13 | 6,78 | 637.700 | 7,07 | 6,55 | 6,96 | 00:00:00 | | 2009-01-14 | 6,73 | 728.300 | 6,95 | 6,56 | 6,95 | 00:00:00 | | 2009-01-15 | 6,72 | 638.300 | 6,85 | 6,33 | 6,79 | 00:00:00 | | 2009-01-16 | 6,46 | 594.300 | 6,88 | 6,35 | 6,88 | 00:00:00 | | 2009-01-19 | 6,37 | 521.800 | 6,63 | 6,09 | 6,55 | 00:00:00 | | 2009-01-20 | 6,31 | 741.900 | 6,40 | 6,21 | 6,37 | 00:00:00 | | 2009-01-21 | 5,90 | 1.925.200 | 6,24 | 5,76 | 6,24 | 00:00:00 | | 2009-01-22 | 6,00 | 1.801.600 | 6,20 | 5,90 | 6,01 | 00:00:00 | | 2009-01-23 | 5,90 | 1.856.700 | 6,16 | 5,78 | 6,03 | 00:00:00 | | 2009-01-26 | 6,28 | 2.323.800 | 6,50 | 5,79 | 5,84 | 00:00:00 | | 2009-01-27 | 6,11 | 1.773.900 | 6,33 | 5,97 | 6,33 | 00:00:00 | | 2009-01-28 | 6,46 | 1.775.500 | 6,59 | 6,06 | 6,24 | 00:00:00 | | 2009-01-29 | 6,33 | 415.200 | 6,50 | 6,22 | 6,45 | 00:00:00 | | 2009-01-30 | 6,70 | 902.700 | 6,81 | 6,43 | 6,58 | 00:00:00 | | 2009-02-02 | 6,17 | 507.100 | 6,65 | 6,11 | 6,60 | 00:00:00 | | 2009-02-03 | 6,16 | 572.200 | 6,36 | 6,02 | 6,27 | 00:00:00 | | 2009-02-04 | 6,44 | 372.800 | 6,52 | 6,08 | 6,24 | 00:00:00 | | 2009-02-05 | 6,54 | 489.600 | 6,65 | 6,21 | 6,40 | 00:00:00 | | 2009-02-06 | 6,81 | 313.100 | 6,81 | 6,40 | 6,64 | 00:00:00 | | 2009-02-09 | 7,02 | 440.900 | 7,10 | 6,56 | 6,56 | 00:00:00 | | 2009-02-10 | 6,70 | 520.600 | 7,14 | 6,66 | 7,00 | 00:00:00 | | 2009-02-11 | 6,64 | 365.800 | 6,93 | 6,57 | 6,84 | 00:00:00 | | 2009-02-12 | 6,32 | 549.700 | 6,68 | 6,23 | 6,52 | 00:00:00 | | 2009-02-13 | 6,44 | 724.300 | 6,77 | 6,37 | 6,42 | 00:00:00 | | 2009-02-16 | 6,23 | 260.400 | 6,57 | 6,23 | 6,35 | 00:00:00 | | 2009-02-17 | 5,99 | 440.200 | 6,32 | 5,86 | 6,19 | 00:00:00 | | 2009-02-18 | 5,98 | 312.000 | 6,12 | 5,87 | 6,02 | 00:00:00 | | 2009-02-19 | 5,94 | 245.400 | 6,12 | 5,92 | 6,06 | 00:00:00 | | 2009-02-20 | 5,54 | 573.900 | 5,92 | 5,53 | 5,85 | 00:00:00 | | 2009-02-23 | 5,45 | 501.100 | 5,78 | 5,43 | 5,67 | 00:00:00 | | 2009-02-24 | 5,43 | 480.300 | 5,59 | 5,22 | 5,43 | 00:00:00 | | 2009-02-25 | 5,37 | 488.300 | 5,65 | 5,17 | 5,61 | 00:00:00 | | 2009-02-26 | 5,68 | 480.800 | 5,78 | 5,37 | 5,37 | 00:00:00 | | 2009-02-27 | 5,53 | 469.300 | 5,79 | 5,44 | 5,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
