|
 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 | | 2010-06-10 | 3,89 | 1.683.700 | 3,91 | 3,71 | 3,72 | 00:00:00 | | 2010-06-11 | 4,22 | 2.598.900 | 4,26 | 3,93 | 3,93 | 00:00:00 | | 2010-06-14 | 4,30 | 1.318.100 | 4,35 | 4,18 | 4,30 | 00:00:00 | | 2010-06-15 | 4,59 | 1.783.800 | 4,60 | 4,21 | 4,25 | 00:00:00 | | 2010-06-16 | 4,45 | 2.072.500 | 4,78 | 4,40 | 4,72 | 00:00:00 | | 2010-06-17 | 4,47 | 1.179.800 | 4,59 | 4,41 | 4,43 | 00:00:00 | | 2010-06-18 | 4,48 | 2.209.600 | 4,55 | 4,43 | 4,54 | 00:00:00 | | 2010-06-21 | 4,56 | 2.135.400 | 4,70 | 4,50 | 4,55 | 00:00:00 | | 2010-06-22 | 4,62 | 1.288.600 | 4,62 | 4,46 | 4,56 | 00:00:00 | | 2010-06-23 | 4,68 | 1.533.200 | 4,80 | 4,54 | 4,57 | 00:00:00 | | 2010-06-24 | 4,49 | 1.141.000 | 4,78 | 4,46 | 4,78 | 00:00:00 | | 2010-06-25 | 4,59 | 1.130.900 | 4,62 | 4,43 | 4,50 | 00:00:00 | | 2010-06-28 | 4,66 | 1.167.800 | 4,79 | 4,54 | 4,58 | 00:00:00 | | 2010-06-29 | 4,24 | 1.726.700 | 4,60 | 4,23 | 4,58 | 00:00:00 | | 2010-06-30 | 4,10 | 2.261.200 | 4,34 | 4,06 | 4,24 | 00:00:00 | | 2010-07-01 | 4,14 | 1.642.900 | 4,31 | 3,92 | 4,00 | 00:00:00 | | 2010-07-02 | 4,14 | 1.045.200 | 4,28 | 4,11 | 4,16 | 00:00:00 | | 2010-07-05 | 4,27 | 845.600 | 4,32 | 4,11 | 4,21 | 00:00:00 | | 2010-07-06 | 4,42 | 1.181.700 | 4,51 | 4,30 | 4,30 | 00:00:00 | | 2010-07-07 | 4,00 | 9.437.900 | 4,09 | 3,94 | 4,05 | 00:00:00 | | 2010-07-08 | 3,93 | 3.678.900 | 4,07 | 3,92 | 4,05 | 00:00:00 | | 2010-07-09 | 3,83 | 7.789.000 | 3,93 | 3,75 | 3,90 | 00:00:00 | | 2010-07-12 | 3,85 | 1.447.100 | 3,89 | 3,80 | 3,84 | 00:00:00 | | 2010-07-13 | 3,93 | 3.400.900 | 3,94 | 3,83 | 3,84 | 00:00:00 | | 2010-07-14 | 4,12 | 2.743.100 | 4,12 | 3,93 | 3,95 | 00:00:00 | | 2010-07-15 | 3,99 | 2.786.600 | 4,19 | 3,92 | 4,13 | 00:00:00 | | 2010-07-16 | 3,88 | 1.903.700 | 4,02 | 3,81 | 4,00 | 00:00:00 | | 2010-07-19 | 3,86 | 1.742.100 | 3,90 | 3,78 | 3,88 | 00:00:00 | | 2010-07-20 | 3,85 | 1.727.900 | 3,90 | 3,75 | 3,90 | 00:00:00 | | 2010-07-21 | 3,83 | 1.609.900 | 3,90 | 3,80 | 3,88 | 00:00:00 | | 2010-07-22 | 3,90 | 1.422.400 | 3,94 | 3,81 | 3,83 | 00:00:00 | | 2010-07-23 | 3,86 | 1.163.600 | 3,92 | 3,85 | 3,88 | 00:00:00 | | 2010-07-26 | 4,05 | 2.197.900 | 4,06 | 3,88 | 3,90 | 00:00:00 | | 2010-07-27 | 4,09 | 2.123.500 | 4,13 | 4,00 | 4,09 | 00:00:00 | | 2010-07-28 | 4,05 | 1.425.200 | 4,12 | 4,02 | 4,12 | 00:00:00 | | 2010-07-29 | 4,00 | 1.092.500 | 4,07 | 3,96 | 4,05 | 00:00:00 | | 2010-07-30 | 3,94 | 1.475.100 | 3,99 | 3,86 | 3,97 | 00:00:00 | | 2010-08-02 | 4,02 | 1.761.400 | 4,05 | 3,91 | 3,98 | 00:00:00 | | 2010-08-03 | 4,12 | 1.835.900 | 4,13 | 3,98 | 4,00 | 00:00:00 | | 2010-08-04 | 4,14 | 1.560.100 | 4,20 | 4,03 | 4,10 | 00:00:00 | | 2010-08-05 | 4,39 | 4.123.300 | 4,50 | 4,16 | 4,16 | 00:00:00 | | 2010-08-06 | 4,25 | 2.172.500 | 4,46 | 4,20 | 4,45 | 00:00:00 | | 2010-08-09 | 4,34 | 933.700 | 4,37 | 4,24 | 4,36 | 00:00:00 | | 2010-08-10 | 4,27 | 1.161.200 | 4,34 | 4,20 | 4,31 | 00:00:00 | | 2010-08-11 | 4,03 | 2.077.800 | 4,25 | 4,00 | 4,23 | 00:00:00 | | 2010-08-12 | 3,87 | 2.463.300 | 4,01 | 3,83 | 3,97 | 00:00:00 | | 2010-08-13 | 3,91 | 1.840.800 | 3,94 | 3,76 | 3,94 | 00:00:00 | | 2010-08-16 | 3,88 | 980.200 | 3,95 | 3,82 | 3,92 | 00:00:00 | | 2010-08-17 | 3,96 | 1.245.300 | 3,97 | 3,84 | 3,88 | 00:00:00 | | 2010-08-18 | 3,93 | 765.800 | 3,98 | 3,88 | 3,94 | 00:00:00 | | 2010-08-19 | 3,82 | 1.385.500 | 3,98 | 3,81 | 3,97 | 00:00:00 | | 2010-08-20 | 3,73 | 1.826.000 | 3,89 | 3,72 | 3,83 | 00:00:00 | | 2010-08-23 | 3,79 | 932.800 | 3,87 | 3,74 | 3,75 | 00:00:00 | | 2010-08-24 | 3,61 | 2.328.700 | 3,75 | 3,54 | 3,75 | 00:00:00 | | 2010-08-25 | 3,59 | 1.608.500 | 3,64 | 3,44 | 3,59 | 00:00:00 | | 2010-08-26 | 3,63 | 1.191.400 | 3,68 | 3,54 | 3,61 | 00:00:00 | | 2010-08-27 | 3,63 | 505.500 | 3,65 | 3,57 | 3,59 | 00:00:00 | | 2010-08-30 | 3,61 | 305.500 | 3,67 | 3,60 | 3,67 | 00:00:00 | | 2010-08-31 | 3,57 | 1.059.100 | 3,57 | 3,49 | 3,57 | 00:00:00 | | 2010-09-01 | 3,71 | 1.515.900 | 3,75 | 3,56 | 3,60 | 00:00:00 | | 2010-09-02 | 3,78 | 1.588.000 | 3,82 | 3,67 | 3,67 | 00:00:00 | | 2010-09-03 | 3,67 | 1.965.000 | 3,83 | 3,64 | 3,79 | 00:00:00 | | 2010-09-06 | 3,68 | 642.400 | 3,73 | 3,67 | 3,73 | 00:00:00 | | 2010-09-07 | 3,64 | 620.400 | 3,67 | 3,61 | 3,66 | 00:00:00 | | 2010-09-08 | 3,68 | 750.100 | 3,69 | 3,61 | 3,62 | 00:00:00 | | 2010-09-09 | 3,70 | 1.418.200 | 3,72 | 3,61 | 3,69 | 00:00:00 | | 2010-09-10 | 3,95 | 2.788.400 | 3,95 | 3,67 | 3,72 | 00:00:00 | | 2010-09-13 | 3,89 | 1.760.600 | 4,02 | 3,87 | 3,95 | 00:00:00 | | 2010-09-14 | 3,88 | 1.046.900 | 3,97 | 3,82 | 3,90 | 00:00:00 | | 2010-09-15 | 3,85 | 1.041.900 | 3,90 | 3,78 | 3,90 | 00:00:00 | | 2010-09-16 | 3,89 | 1.408.500 | 3,93 | 3,84 | 3,85 | 00:00:00 | | 2010-09-17 | 3,88 | 2.729.900 | 3,98 | 3,83 | 3,92 | 00:00:00 | | 2010-09-20 | 3,88 | 782.900 | 3,93 | 3,84 | 3,90 | 00:00:00 | | 2010-09-21 | 4,07 | 3.607.000 | 4,10 | 3,87 | 3,90 | 00:00:00 | | 2010-09-22 | 4,12 | 2.447.900 | 4,18 | 4,01 | 4,08 | 00:00:00 | | 2010-09-23 | 4,38 | 3.280.500 | 4,40 | 4,20 | 4,22 | 00:00:00 | | 2010-09-24 | 4,31 | 2.302.100 | 4,43 | 4,28 | 4,32 | 00:00:00 | | 2010-09-27 | 4,49 | 1.878.100 | 4,50 | 4,32 | 4,35 | 00:00:00 | | 2010-09-28 | 4,38 | 1.845.200 | 4,50 | 4,20 | 4,48 | 00:00:00 | | 2010-09-29 | 4,33 | 849.500 | 4,45 | 4,30 | 4,36 | 00:00:00 | | 2010-09-30 | 4,39 | 1.080.400 | 4,47 | 4,28 | 4,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
