|
 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 | | 2009-10-14 | 12,62 | 314.300 | 12,75 | 12,57 | 12,62 | 00:00:00 | | 2009-10-15 | 12,55 | 262.100 | 12,82 | 12,50 | 12,71 | 00:00:00 | | 2009-10-16 | 12,25 | 411.100 | 12,70 | 12,15 | 12,68 | 00:00:00 | | 2009-10-19 | 12,54 | 268.500 | 12,64 | 12,39 | 12,46 | 00:00:00 | | 2009-10-20 | 12,23 | 279.500 | 12,64 | 12,10 | 12,52 | 00:00:00 | | 2009-10-21 | 11,98 | 596.800 | 12,34 | 11,68 | 12,20 | 00:00:00 | | 2009-10-22 | 11,81 | 388.200 | 11,88 | 11,64 | 11,77 | 00:00:00 | | 2009-10-23 | 11,57 | 355.800 | 11,98 | 11,51 | 11,87 | 00:00:00 | | 2009-10-26 | 11,06 | 356.500 | 11,69 | 11,00 | 11,61 | 00:00:00 | | 2009-10-27 | 10,81 | 384.900 | 11,23 | 10,70 | 11,02 | 00:00:00 | | 2009-10-28 | 10,09 | 817.600 | 10,86 | 9,83 | 10,86 | 00:00:00 | | 2009-10-29 | 10,48 | 481.300 | 10,58 | 9,80 | 10,00 | 00:00:00 | | 2009-10-30 | 10,31 | 586.800 | 10,90 | 10,30 | 10,60 | 00:00:00 | | 2009-11-02 | 10,24 | 414.100 | 10,65 | 10,00 | 10,19 | 00:00:00 | | 2009-11-03 | 10,18 | 287.500 | 10,28 | 9,90 | 10,10 | 00:00:00 | | 2009-11-04 | 10,18 | 191.700 | 10,39 | 10,16 | 10,24 | 00:00:00 | | 2009-11-05 | 10,39 | 512.900 | 10,56 | 9,85 | 10,09 | 00:00:00 | | 2009-11-06 | 10,31 | 344.900 | 10,50 | 10,13 | 10,34 | 00:00:00 | | 2009-11-09 | 10,43 | 241.500 | 10,49 | 10,22 | 10,34 | 00:00:00 | | 2009-11-10 | 10,40 | 278.500 | 10,53 | 10,35 | 10,44 | 00:00:00 | | 2009-11-11 | 10,34 | 354.300 | 10,51 | 10,26 | 10,41 | 00:00:00 | | 2009-11-13 | 9,85 | 1.000.200 | 10,10 | 9,69 | 10,00 | 00:00:00 | | 2009-11-16 | 10,15 | 616.500 | 10,26 | 9,90 | 9,92 | 00:00:00 | | 2009-11-17 | 10,38 | 933.700 | 10,55 | 10,20 | 10,26 | 00:00:00 | | 2009-11-18 | 10,22 | 486.800 | 10,56 | 10,20 | 10,39 | 00:00:00 | | 2009-11-19 | 9,91 | 440.300 | 10,29 | 9,86 | 10,29 | 00:00:00 | | 2009-11-20 | 9,76 | 473.400 | 10,09 | 9,73 | 9,91 | 00:00:00 | | 2009-11-23 | 9,96 | 222.500 | 9,98 | 9,82 | 9,91 | 00:00:00 | | 2009-11-24 | 9,98 | 652.300 | 10,11 | 9,83 | 9,85 | 00:00:00 | | 2009-11-25 | 9,97 | 217.500 | 10,15 | 9,90 | 10,08 | 00:00:00 | | 2009-11-26 | 9,56 | 375.700 | 9,99 | 9,50 | 9,99 | 00:00:00 | | 2009-11-27 | 9,48 | 347.400 | 9,56 | 9,20 | 9,20 | 00:00:00 | | 2009-11-30 | 9,19 | 507.600 | 9,61 | 9,14 | 9,51 | 00:00:00 | | 2009-12-01 | 9,34 | 449.600 | 9,44 | 9,25 | 9,33 | 00:00:00 | | 2009-12-02 | 9,25 | 530.200 | 9,40 | 9,20 | 9,33 | 00:00:00 | | 2009-12-04 | 9,15 | 667.700 | 9,19 | 8,80 | 9,18 | 00:00:00 | | 2009-12-07 | 9,03 | 461.000 | 9,25 | 9,00 | 9,21 | 00:00:00 | | 2009-12-09 | 8,46 | 803.900 | 8,87 | 8,45 | 8,77 | 00:00:00 | | 2009-12-11 | 8,07 | 565.200 | 8,40 | 8,05 | 8,19 | 00:00:00 | | 2009-12-14 | 8,40 | 902.700 | 8,44 | 8,07 | 8,11 | 00:00:00 | | 2009-12-15 | 8,36 | 1.150.100 | 8,48 | 8,30 | 8,40 | 00:00:00 | | 2009-12-16 | 8,42 | 358.300 | 8,45 | 8,26 | 8,41 | 00:00:00 | | 2009-12-17 | 8,26 | 326.300 | 8,39 | 8,23 | 8,39 | 00:00:00 | | 2009-12-18 | 8,11 | 596.400 | 8,31 | 8,04 | 8,25 | 00:00:00 | | 2009-12-21 | 8,02 | 590.000 | 8,16 | 7,91 | 8,12 | 00:00:00 | | 2009-12-22 | 7,98 | 530.100 | 8,08 | 7,93 | 8,00 | 00:00:00 | | 2009-12-23 | 7,99 | 390.800 | 8,05 | 7,97 | 8,01 | 00:00:00 | | 2009-12-28 | 8,03 | 417.900 | 8,07 | 7,95 | 8,05 | 00:00:00 | | 2009-12-29 | 8,05 | 650.400 | 8,10 | 7,99 | 8,03 | 00:00:00 | | 2009-12-30 | 8,00 | 1.635.900 | 8,02 | 7,84 | 8,00 | 00:00:00 | | 2010-01-04 | 8,14 | 868.000 | 8,14 | 7,97 | 8,10 | 00:00:00 | | 2010-01-05 | 8,31 | 802.900 | 8,40 | 8,17 | 8,24 | 00:00:00 | | 2010-01-06 | 8,40 | 417.400 | 8,44 | 8,31 | 8,31 | 00:00:00 | | 2010-01-07 | 8,52 | 929.200 | 8,52 | 8,26 | 8,39 | 00:00:00 | | 2010-01-08 | 9,11 | 1.727.700 | 9,19 | 8,65 | 8,68 | 00:00:00 | | 2010-01-11 | 8,71 | 1.309.300 | 9,40 | 8,66 | 9,21 | 00:00:00 | | 2010-01-12 | 8,59 | 717.800 | 8,93 | 8,52 | 8,76 | 00:00:00 | | 2010-01-13 | 9,10 | 1.699.100 | 9,11 | 8,55 | 8,55 | 00:00:00 | | 2010-01-14 | 8,92 | 989.000 | 9,24 | 8,89 | 9,18 | 00:00:00 | | 2010-01-15 | 8,82 | 857.300 | 9,03 | 8,73 | 9,00 | 00:00:00 | | 2010-01-18 | 8,72 | 406.700 | 8,85 | 8,61 | 8,82 | 00:00:00 | | 2010-01-19 | 8,72 | 921.300 | 8,77 | 8,52 | 8,70 | 00:00:00 | | 2010-01-20 | 8,53 | 829.900 | 8,76 | 8,48 | 8,74 | 00:00:00 | | 2010-01-21 | 8,24 | 820.200 | 8,60 | 8,20 | 8,56 | 00:00:00 | | 2010-01-22 | 8,05 | 903.200 | 8,20 | 7,97 | 8,19 | 00:00:00 | | 2010-01-25 | 8,04 | 599.500 | 8,18 | 7,86 | 7,97 | 00:00:00 | | 2010-01-26 | 8,04 | 537.700 | 8,12 | 7,93 | 8,00 | 00:00:00 | | 2010-01-27 | 7,87 | 696.000 | 8,00 | 7,80 | 7,97 | 00:00:00 | | 2010-01-28 | 7,53 | 814.900 | 7,98 | 7,51 | 7,95 | 00:00:00 | | 2010-01-29 | 7,55 | 700.800 | 7,64 | 7,37 | 7,54 | 00:00:00 | | 2010-02-01 | 7,63 | 441.300 | 7,68 | 7,45 | 7,46 | 00:00:00 | | 2010-02-02 | 7,78 | 606.900 | 7,88 | 7,55 | 7,60 | 00:00:00 | | 2010-02-04 | 7,12 | 1.344.200 | 7,59 | 7,05 | 7,50 | 00:00:00 | | 2010-02-05 | 6,90 | 1.452.700 | 7,10 | 6,64 | 7,05 | 00:00:00 | | 2010-02-08 | 6,76 | 1.028.500 | 7,06 | 6,50 | 6,90 | 00:00:00 | | 2010-02-09 | 6,74 | 949.100 | 6,93 | 6,66 | 6,75 | 00:00:00 | | 2010-02-10 | 6,93 | 1.147.900 | 7,25 | 6,75 | 6,78 | 00:00:00 | | 2010-02-11 | 6,75 | 779.800 | 7,06 | 6,66 | 7,02 | 00:00:00 | | 2010-02-12 | 6,59 | 1.150.600 | 6,88 | 6,50 | 6,82 | 00:00:00 | | 2010-02-15 | 6,52 | 712.800 | 6,74 | 6,51 | 6,60 | 00:00:00 | | 2010-02-16 | 6,53 | 678.500 | 6,65 | 6,40 | 6,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
