|
 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 | | 2003-08-13 | 9,88 | 129.300 | 9,96 | 9,85 | 9,85 | 00:00:00 | | 2003-08-14 | 9,97 | 609.600 | 10,01 | 9,93 | 9,95 | 00:00:00 | | 2003-08-15 | 9,97 | 0 | 9,97 | 9,97 | 9,97 | 00:00:00 | | 2003-08-18 | 9,94 | 166.900 | 10,02 | 9,90 | 10,02 | 00:00:00 | | 2003-08-19 | 9,95 | 276.100 | 10,02 | 9,90 | 9,95 | 00:00:00 | | 2003-08-20 | 9,95 | 297.300 | 10,00 | 9,91 | 9,91 | 00:00:00 | | 2003-08-21 | 10,00 | 210.200 | 10,00 | 9,94 | 9,94 | 00:00:00 | | 2003-08-22 | 9,95 | 222.800 | 10,00 | 9,94 | 9,99 | 00:00:00 | | 2003-08-25 | 9,98 | 117.900 | 10,00 | 9,94 | 9,99 | 00:00:00 | | 2003-08-26 | 9,92 | 139.000 | 10,00 | 9,91 | 10,00 | 00:00:00 | | 2003-08-27 | 9,95 | 158.800 | 9,99 | 9,90 | 9,99 | 00:00:00 | | 2003-08-28 | 10,00 | 174.800 | 10,02 | 9,95 | 9,99 | 00:00:00 | | 2003-08-29 | 10,00 | 560.700 | 10,03 | 9,96 | 9,96 | 00:00:00 | | 2003-09-01 | 10,27 | 381.100 | 10,27 | 9,98 | 10,03 | 00:00:00 | | 2003-09-02 | 10,40 | 485.000 | 10,42 | 10,22 | 10,27 | 00:00:00 | | 2003-09-03 | 10,55 | 1.072.900 | 10,74 | 10,50 | 10,50 | 00:00:00 | | 2003-09-04 | 10,57 | 415.700 | 10,66 | 10,46 | 10,55 | 00:00:00 | | 2003-09-05 | 10,82 | 686.800 | 10,82 | 10,56 | 10,56 | 00:00:00 | | 2003-09-08 | 10,75 | 431.200 | 10,82 | 10,63 | 10,82 | 00:00:00 | | 2003-09-09 | 10,64 | 276.000 | 10,80 | 10,55 | 10,80 | 00:00:00 | | 2003-09-10 | 10,43 | 396.500 | 10,68 | 10,38 | 10,60 | 00:00:00 | | 2003-09-11 | 10,55 | 296.600 | 10,55 | 10,44 | 10,50 | 00:00:00 | | 2003-09-12 | 10,50 | 211.700 | 10,60 | 10,45 | 10,60 | 00:00:00 | | 2003-09-15 | 10,60 | 166.200 | 10,65 | 10,40 | 10,51 | 00:00:00 | | 2003-09-16 | 10,64 | 86.400 | 10,68 | 10,55 | 10,65 | 00:00:00 | | 2003-09-17 | 10,66 | 244.900 | 10,70 | 10,60 | 10,69 | 00:00:00 | | 2003-09-18 | 10,47 | 387.200 | 10,73 | 10,47 | 10,73 | 00:00:00 | | 2003-09-19 | 10,58 | 3.154.500 | 10,69 | 10,50 | 10,59 | 00:00:00 | | 2003-09-22 | 10,41 | 265.200 | 10,64 | 10,41 | 10,64 | 00:00:00 | | 2003-09-23 | 10,53 | 901.800 | 10,58 | 10,30 | 10,45 | 00:00:00 | | 2003-09-24 | 10,55 | 294.300 | 10,73 | 10,42 | 10,58 | 00:00:00 | | 2003-09-25 | 10,62 | 253.300 | 10,68 | 10,50 | 10,50 | 00:00:00 | | 2003-09-26 | 10,60 | 220.000 | 10,68 | 10,57 | 10,59 | 00:00:00 | | 2003-09-29 | 10,62 | 224.300 | 10,68 | 10,55 | 10,68 | 00:00:00 | | 2003-09-30 | 10,55 | 634.200 | 10,64 | 10,55 | 10,62 | 00:00:00 | | 2003-10-01 | 10,74 | 351.000 | 10,74 | 10,58 | 10,67 | 00:00:00 | | 2003-10-02 | 10,62 | 273.700 | 10,75 | 10,51 | 10,75 | 00:00:00 | | 2003-10-03 | 10,75 | 240.600 | 10,76 | 10,66 | 10,66 | 00:00:00 | | 2003-10-06 | 10,70 | 421.500 | 10,77 | 10,68 | 10,76 | 00:00:00 | | 2003-10-07 | 10,84 | 257.500 | 10,84 | 10,70 | 10,76 | 00:00:00 | | 2003-10-08 | 10,84 | 378.100 | 10,93 | 10,75 | 10,82 | 00:00:00 | | 2003-10-09 | 10,93 | 271.600 | 11,00 | 10,79 | 10,79 | 00:00:00 | | 2003-10-10 | 10,86 | 3.374.500 | 10,96 | 10,86 | 10,95 | 00:00:00 | | 2003-10-13 | 11,02 | 6.759.500 | 11,05 | 10,84 | 10,86 | 00:00:00 | | 2003-10-14 | 11,05 | 1.230.100 | 11,10 | 10,98 | 11,00 | 00:00:00 | | 2003-10-15 | 11,18 | 286.400 | 11,21 | 11,07 | 11,07 | 00:00:00 | | 2003-10-16 | 11,10 | 377.100 | 11,20 | 11,03 | 11,11 | 00:00:00 | | 2003-10-17 | 11,06 | 1.738.000 | 11,06 | 11,00 | 11,04 | 00:00:00 | | 2003-10-20 | 11,19 | 7.809.200 | 11,19 | 11,03 | 11,09 | 00:00:00 | | 2003-10-21 | 11,14 | 808.800 | 11,20 | 11,11 | 11,19 | 00:00:00 | | 2003-10-22 | 11,13 | 260.100 | 11,20 | 11,09 | 11,19 | 00:00:00 | | 2003-10-23 | 11,04 | 2.531.400 | 11,09 | 11,01 | 11,09 | 00:00:00 | | 2003-10-24 | 11,07 | 357.700 | 11,09 | 11,02 | 11,04 | 00:00:00 | | 2003-10-27 | 11,10 | 117.500 | 11,14 | 11,02 | 11,11 | 00:00:00 | | 2003-10-28 | 11,18 | 263.600 | 11,18 | 11,06 | 11,10 | 00:00:00 | | 2003-10-29 | 11,24 | 317.600 | 11,24 | 11,07 | 11,18 | 00:00:00 | | 2003-10-30 | 11,39 | 398.400 | 11,42 | 11,12 | 11,12 | 00:00:00 | | 2003-10-31 | 11,46 | 1.292.500 | 11,58 | 11,21 | 11,21 | 00:00:00 | | 2003-11-03 | 11,45 | 417.200 | 11,54 | 11,42 | 11,48 | 00:00:00 | | 2003-11-04 | 11,95 | 429.600 | 11,95 | 11,51 | 11,51 | 00:00:00 | | 2003-11-05 | 11,54 | 574.400 | 11,90 | 11,54 | 11,80 | 00:00:00 | | 2003-11-06 | 11,61 | 360.400 | 11,71 | 11,55 | 11,67 | 00:00:00 | | 2003-11-07 | 11,73 | 276.800 | 11,75 | 11,58 | 11,62 | 00:00:00 | | 2003-11-10 | 11,79 | 292.700 | 11,90 | 11,74 | 11,78 | 00:00:00 | | 2003-11-11 | 11,95 | 228.400 | 11,95 | 11,76 | 11,89 | 00:00:00 | | 2003-11-12 | 11,86 | 535.900 | 11,96 | 11,81 | 11,95 | 00:00:00 | | 2003-11-13 | 11,89 | 398.600 | 11,98 | 11,73 | 11,90 | 00:00:00 | | 2003-11-14 | 12,22 | 1.991.400 | 12,28 | 11,82 | 11,82 | 00:00:00 | | 2003-11-17 | 11,91 | 195.000 | 12,25 | 11,80 | 12,25 | 00:00:00 | | 2003-11-18 | 12,00 | 397.600 | 12,18 | 12,00 | 12,04 | 00:00:00 | | 2003-11-19 | 11,90 | 306.600 | 12,15 | 11,90 | 12,00 | 00:00:00 | | 2003-11-20 | 11,95 | 371.400 | 11,97 | 11,76 | 11,93 | 00:00:00 | | 2003-11-21 | 11,85 | 491.200 | 12,04 | 11,68 | 11,96 | 00:00:00 | | 2003-11-24 | 11,80 | 348.300 | 11,89 | 11,67 | 11,89 | 00:00:00 | | 2003-11-25 | 11,87 | 167.900 | 11,90 | 11,65 | 11,90 | 00:00:00 | | 2003-11-26 | 11,81 | 122.200 | 11,93 | 11,81 | 11,85 | 00:00:00 | | 2003-11-27 | 11,80 | 167.900 | 11,90 | 11,80 | 11,90 | 00:00:00 | | 2003-11-28 | 11,76 | 314.800 | 11,90 | 11,72 | 11,90 | 00:00:00 | | 2003-12-01 | 11,92 | 233.000 | 11,94 | 11,75 | 11,90 | 00:00:00 | | 2003-12-02 | 11,89 | 161.900 | 11,95 | 11,75 | 11,95 | 00:00:00 | | 2003-12-03 | 11,85 | 173.900 | 11,95 | 11,78 | 11,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
