|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-24 | 9,83 | 394.700 | 9,93 | 9,28 | 9,33 | 00:00:00 | | 2009-06-25 | 9,81 | 293.200 | 9,99 | 9,51 | 9,82 | 00:00:00 | | 2009-06-26 | 9,80 | 368.600 | 10,14 | 9,65 | 9,85 | 00:00:00 | | 2009-06-29 | 9,95 | 394.000 | 10,09 | 9,69 | 9,70 | 00:00:00 | | 2009-06-30 | 9,88 | 301.400 | 10,00 | 9,73 | 9,97 | 00:00:00 | | 2009-07-01 | 10,04 | 404.400 | 10,14 | 9,94 | 10,00 | 00:00:00 | | 2009-07-02 | 10,22 | 587.600 | 10,55 | 10,09 | 10,10 | 00:00:00 | | 2009-07-03 | 10,19 | 151.200 | 10,45 | 10,10 | 10,21 | 00:00:00 | | 2009-07-06 | 9,93 | 331.300 | 10,17 | 9,69 | 10,17 | 00:00:00 | | 2009-07-07 | 9,66 | 324.200 | 10,05 | 9,66 | 9,95 | 00:00:00 | | 2009-07-08 | 9,68 | 614.200 | 9,84 | 9,49 | 9,68 | 00:00:00 | | 2009-07-09 | 10,82 | 1.016.500 | 11,60 | 10,64 | 11,60 | 00:00:00 | | 2009-07-10 | 10,27 | 544.100 | 11,19 | 10,18 | 11,15 | 00:00:00 | | 2009-07-13 | 10,30 | 467.500 | 10,37 | 9,81 | 10,06 | 00:00:00 | | 2009-07-14 | 10,23 | 176.100 | 10,38 | 10,14 | 10,35 | 00:00:00 | | 2009-07-15 | 10,45 | 308.600 | 10,60 | 10,24 | 10,24 | 00:00:00 | | 2009-07-16 | 10,57 | 318.400 | 10,81 | 10,45 | 10,45 | 00:00:00 | | 2009-07-17 | 10,72 | 233.900 | 10,90 | 10,59 | 10,68 | 00:00:00 | | 2009-07-20 | 10,61 | 250.500 | 10,85 | 10,50 | 10,85 | 00:00:00 | | 2009-07-21 | 10,74 | 272.000 | 10,82 | 10,60 | 10,74 | 00:00:00 | | 2009-07-22 | 10,65 | 267.800 | 10,74 | 10,36 | 10,74 | 00:00:00 | | 2009-07-23 | 10,57 | 491.300 | 10,73 | 10,38 | 10,64 | 00:00:00 | | 2009-07-24 | 10,66 | 1.288.800 | 10,80 | 10,43 | 10,56 | 00:00:00 | | 2009-07-27 | 10,72 | 239.600 | 10,78 | 10,59 | 10,78 | 00:00:00 | | 2009-07-28 | 10,86 | 425.600 | 10,90 | 10,66 | 10,69 | 00:00:00 | | 2009-07-29 | 10,74 | 162.300 | 10,91 | 10,70 | 10,78 | 00:00:00 | | 2009-07-30 | 11,10 | 420.700 | 11,26 | 10,68 | 10,84 | 00:00:00 | | 2009-07-31 | 11,24 | 1.470.100 | 11,40 | 10,95 | 10,99 | 00:00:00 | | 2009-08-03 | 11,30 | 697.100 | 11,36 | 11,09 | 11,19 | 00:00:00 | | 2009-08-04 | 11,27 | 502.100 | 11,35 | 11,19 | 11,33 | 00:00:00 | | 2009-08-05 | 11,39 | 435.700 | 11,41 | 11,23 | 11,29 | 00:00:00 | | 2009-08-06 | 11,35 | 396.000 | 11,48 | 11,30 | 11,44 | 00:00:00 | | 2009-08-07 | 11,23 | 273.200 | 11,43 | 11,02 | 11,25 | 00:00:00 | | 2009-08-10 | 11,30 | 564.000 | 11,32 | 11,03 | 11,12 | 00:00:00 | | 2009-08-11 | 11,32 | 609.400 | 11,49 | 11,19 | 11,49 | 00:00:00 | | 2009-08-12 | 11,25 | 237.400 | 11,31 | 11,18 | 11,22 | 00:00:00 | | 2009-08-13 | 11,47 | 871.900 | 11,54 | 11,26 | 11,26 | 00:00:00 | | 2009-08-14 | 11,45 | 691.400 | 11,60 | 11,40 | 11,40 | 00:00:00 | | 2009-08-17 | 10,95 | 394.400 | 11,45 | 10,80 | 11,45 | 00:00:00 | | 2009-08-18 | 11,13 | 147.000 | 11,15 | 10,90 | 10,92 | 00:00:00 | | 2009-08-19 | 11,05 | 204.400 | 11,11 | 10,84 | 11,10 | 00:00:00 | | 2009-08-20 | 11,04 | 371.600 | 11,31 | 10,50 | 11,10 | 00:00:00 | | 2009-08-21 | 11,32 | 448.700 | 11,45 | 10,90 | 10,98 | 00:00:00 | | 2009-08-24 | 11,35 | 433.200 | 11,48 | 11,35 | 11,37 | 00:00:00 | | 2009-08-25 | 11,29 | 791.000 | 11,40 | 11,20 | 11,27 | 00:00:00 | | 2009-08-26 | 11,56 | 502.900 | 11,72 | 11,36 | 11,42 | 00:00:00 | | 2009-08-27 | 11,58 | 358.800 | 11,79 | 11,25 | 11,69 | 00:00:00 | | 2009-08-28 | 11,72 | 301.300 | 11,77 | 11,32 | 11,69 | 00:00:00 | | 2009-08-31 | 11,63 | 256.000 | 11,75 | 11,52 | 11,69 | 00:00:00 | | 2009-09-01 | 10,92 | 610.800 | 11,71 | 10,91 | 11,60 | 00:00:00 | | 2009-09-02 | 10,85 | 401.400 | 10,95 | 10,55 | 10,95 | 00:00:00 | | 2009-09-03 | 10,77 | 222.700 | 10,91 | 10,69 | 10,88 | 00:00:00 | | 2009-09-04 | 10,85 | 210.200 | 10,91 | 10,75 | 10,75 | 00:00:00 | | 2009-09-07 | 11,09 | 312.600 | 11,33 | 10,93 | 10,93 | 00:00:00 | | 2009-09-08 | 10,99 | 221.900 | 11,22 | 10,90 | 11,20 | 00:00:00 | | 2009-09-09 | 11,15 | 235.500 | 11,19 | 11,02 | 11,03 | 00:00:00 | | 2009-09-10 | 11,02 | 260.500 | 11,30 | 10,81 | 11,26 | 00:00:00 | | 2009-09-11 | 11,19 | 260.800 | 11,28 | 11,02 | 11,03 | 00:00:00 | | 2009-09-14 | 11,27 | 366.700 | 11,35 | 10,94 | 11,19 | 00:00:00 | | 2009-09-15 | 11,52 | 314.400 | 11,56 | 11,23 | 11,28 | 00:00:00 | | 2009-09-16 | 11,73 | 615.300 | 11,75 | 11,52 | 11,62 | 00:00:00 | | 2009-09-17 | 12,06 | 797.100 | 12,30 | 11,80 | 11,80 | 00:00:00 | | 2009-09-18 | 12,06 | 567.300 | 12,18 | 11,96 | 11,96 | 00:00:00 | | 2009-09-21 | 11,80 | 439.400 | 12,10 | 11,50 | 12,00 | 00:00:00 | | 2009-09-22 | 12,98 | 988.500 | 12,98 | 11,89 | 11,89 | 00:00:00 | | 2009-09-23 | 13,12 | 1.387.600 | 13,95 | 12,94 | 13,00 | 00:00:00 | | 2009-09-24 | 12,76 | 895.900 | 13,38 | 12,65 | 13,00 | 00:00:00 | | 2009-09-25 | 12,60 | 499.600 | 12,98 | 12,38 | 12,78 | 00:00:00 | | 2009-09-28 | 13,12 | 430.400 | 13,23 | 12,43 | 12,78 | 00:00:00 | | 2009-09-29 | 13,11 | 563.600 | 13,35 | 12,98 | 13,26 | 00:00:00 | | 2009-09-30 | 12,94 | 734.900 | 13,46 | 12,52 | 13,18 | 00:00:00 | | 2009-10-01 | 12,48 | 385.500 | 13,07 | 12,48 | 12,90 | 00:00:00 | | 2009-10-02 | 12,06 | 513.100 | 12,30 | 12,01 | 12,19 | 00:00:00 | | 2009-10-05 | 12,22 | 287.700 | 12,35 | 12,01 | 12,10 | 00:00:00 | | 2009-10-06 | 12,60 | 385.700 | 12,68 | 12,28 | 12,39 | 00:00:00 | | 2009-10-07 | 12,69 | 364.400 | 12,71 | 12,41 | 12,60 | 00:00:00 | | 2009-10-08 | 12,80 | 288.000 | 12,94 | 12,66 | 12,75 | 00:00:00 | | 2009-10-09 | 12,66 | 293.600 | 12,94 | 12,52 | 12,87 | 00:00:00 | | 2009-10-12 | 12,90 | 212.300 | 12,99 | 12,65 | 12,65 | 00:00:00 | | 2009-10-13 | 12,43 | 270.300 | 12,90 | 12,33 | 12,80 | 00:00:00 | | 2009-10-14 | 12,62 | 314.300 | 12,75 | 12,57 | 12,62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
