|
 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 | | 2011-12-30 | 3,97 | 1.369.500 | 3,97 | 3,80 | 3,91 | 00:00:00 | | 2012-01-02 | 4,00 | 1.053.200 | 4,01 | 3,88 | 3,94 | 00:00:00 | | 2012-01-03 | 3,97 | 925.400 | 4,04 | 3,89 | 4,04 | 00:00:00 | | 2012-01-04 | 3,93 | 889.700 | 3,99 | 3,90 | 3,99 | 00:00:00 | | 2012-01-05 | 3,77 | 1.096.700 | 3,94 | 3,75 | 3,93 | 00:00:00 | | 2012-01-06 | 3,78 | 589.900 | 3,87 | 3,75 | 3,78 | 00:00:00 | | 2012-01-09 | 3,78 | 587.200 | 3,94 | 3,75 | 3,94 | 00:00:00 | | 2012-01-10 | 3,78 | 881.300 | 3,83 | 3,77 | 3,80 | 00:00:00 | | 2012-01-11 | 3,70 | 1.457.300 | 3,80 | 3,67 | 3,80 | 00:00:00 | | 2012-01-12 | 3,72 | 993.600 | 3,79 | 3,69 | 3,73 | 00:00:00 | | 2012-01-13 | 3,69 | 760.500 | 3,77 | 3,65 | 3,77 | 00:00:00 | | 2012-01-16 | 3,64 | 820.000 | 3,66 | 3,61 | 3,65 | 00:00:00 | | 2012-01-17 | 3,67 | 789.900 | 3,69 | 3,61 | 3,69 | 00:00:00 | | 2012-01-18 | 3,62 | 698.700 | 3,67 | 3,61 | 3,63 | 00:00:00 | | 2012-01-19 | 3,68 | 858.700 | 3,68 | 3,61 | 3,61 | 00:00:00 | | 2012-01-20 | 3,80 | 2.195.100 | 3,82 | 3,68 | 3,71 | 00:00:00 | | 2012-01-23 | 3,91 | 2.265.800 | 3,95 | 3,81 | 3,83 | 00:00:00 | | 2012-01-24 | 3,80 | 1.570.900 | 3,92 | 3,76 | 3,88 | 00:00:00 | | 2012-01-25 | 3,69 | 2.509.000 | 3,85 | 3,65 | 3,84 | 00:00:00 | | 2012-01-26 | 3,84 | 1.859.900 | 3,87 | 3,70 | 3,73 | 00:00:00 | | 2012-01-27 | 3,74 | 1.291.100 | 3,82 | 3,72 | 3,77 | 00:00:00 | | 2012-01-30 | 3,67 | 967.800 | 3,74 | 3,67 | 3,74 | 00:00:00 | | 2012-01-31 | 3,65 | 1.682.400 | 3,71 | 3,60 | 3,67 | 00:00:00 | | 2012-02-01 | 3,72 | 1.596.500 | 3,72 | 3,64 | 3,67 | 00:00:00 | | 2012-02-02 | 3,68 | 1.805.700 | 3,74 | 3,63 | 3,72 | 00:00:00 | | 2012-02-03 | 3,74 | 2.010.400 | 3,76 | 3,64 | 3,68 | 00:00:00 | | 2012-02-06 | 3,69 | 776.100 | 3,76 | 3,69 | 3,75 | 00:00:00 | | 2012-02-07 | 3,71 | 1.464.000 | 3,72 | 3,67 | 3,71 | 00:00:00 | | 2012-02-08 | 3,82 | 3.135.700 | 3,85 | 3,71 | 3,72 | 00:00:00 | | 2012-02-09 | 3,81 | 3.038.400 | 3,90 | 3,78 | 3,89 | 00:00:00 | | 2012-02-10 | 3,72 | 1.351.400 | 3,78 | 3,71 | 3,78 | 00:00:00 | | 2012-02-13 | 3,65 | 1.725.000 | 3,77 | 3,65 | 3,76 | 00:00:00 | | 2012-02-14 | 3,58 | 2.485.800 | 3,71 | 3,57 | 3,68 | 00:00:00 | | 2012-02-15 | 3,39 | 4.351.800 | 3,64 | 3,37 | 3,63 | 00:00:00 | | 2012-02-16 | 3,25 | 3.534.300 | 3,38 | 3,23 | 3,38 | 00:00:00 | | 2012-02-17 | 3,22 | 3.296.000 | 3,31 | 3,20 | 3,28 | 00:00:00 | | 2012-02-20 | 3,34 | 1.881.800 | 3,35 | 3,22 | 3,24 | 00:00:00 | | 2012-02-21 | 3,30 | 1.615.800 | 3,36 | 3,27 | 3,36 | 00:00:00 | | 2012-02-22 | 3,41 | 3.500.800 | 3,45 | 3,30 | 3,31 | 00:00:00 | | 2012-02-23 | 3,10 | 3.538.600 | 3,42 | 3,09 | 3,39 | 00:00:00 | | 2012-02-24 | 3,16 | 1.569.400 | 3,19 | 3,11 | 3,15 | 00:00:00 | | 2012-02-27 | 3,15 | 2.010.600 | 3,17 | 3,04 | 3,14 | 00:00:00 | | 2012-02-28 | 3,08 | 1.769.300 | 3,14 | 3,03 | 3,10 | 00:00:00 | | 2012-02-29 | 3,00 | 1.585.200 | 3,14 | 3,00 | 3,14 | 00:00:00 | | 2012-03-01 | 2,74 | 6.364.700 | 2,88 | 2,56 | 2,88 | 00:00:00 | | 2012-03-02 | 2,76 | 2.513.500 | 2,85 | 2,75 | 2,80 | 00:00:00 | | 2012-03-05 | 2,66 | 2.139.600 | 2,80 | 2,65 | 2,76 | 00:00:00 | | 2012-03-06 | 2,48 | 3.730.400 | 2,65 | 2,47 | 2,62 | 00:00:00 | | 2012-03-07 | 2,53 | 3.161.000 | 2,56 | 2,41 | 2,48 | 00:00:00 | | 2012-03-08 | 2,55 | 2.211.300 | 2,57 | 2,50 | 2,53 | 00:00:00 | | 2012-03-09 | 2,47 | 2.963.000 | 2,56 | 2,42 | 2,54 | 00:00:00 | | 2012-03-12 | 2,56 | 4.068.300 | 2,63 | 2,47 | 2,49 | 00:00:00 | | 2012-03-13 | 2,54 | 2.867.800 | 2,62 | 2,52 | 2,60 | 00:00:00 | | 2012-03-14 | 2,57 | 2.125.800 | 2,60 | 2,56 | 2,56 | 00:00:00 | | 2012-03-15 | 2,56 | 1.755.200 | 2,62 | 2,52 | 2,56 | 00:00:00 | | 2012-03-16 | 2,57 | 1.793.600 | 2,58 | 2,52 | 2,55 | 00:00:00 | | 2012-03-19 | 2,60 | 1.529.200 | 2,62 | 2,56 | 2,56 | 00:00:00 | | 2012-03-20 | 2,72 | 3.351.600 | 2,74 | 2,57 | 2,61 | 00:00:00 | | 2012-03-21 | 2,72 | 3.820.600 | 2,77 | 2,63 | 2,72 | 00:00:00 | | 2012-03-23 | 2,52 | 2.506.100 | 2,59 | 2,48 | 2,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
