|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 13,13 | 501.500 | 13,19 | 13,03 | 13,11 | 00:00:00 | | 2004-03-25 | 13,20 | 572.800 | 13,29 | 13,04 | 13,06 | 00:00:00 | | 2004-03-26 | 13,19 | 368.600 | 13,20 | 13,09 | 13,20 | 00:00:00 | | 2004-03-29 | 13,18 | 366.000 | 13,27 | 12,98 | 13,22 | 00:00:00 | | 2004-03-30 | 13,24 | 355.900 | 13,27 | 13,10 | 13,20 | 00:00:00 | | 2004-03-31 | 13,30 | 552.900 | 13,45 | 13,13 | 13,19 | 00:00:00 | | 2004-04-01 | 13,40 | 466.100 | 13,55 | 13,30 | 13,30 | 00:00:00 | | 2004-04-02 | 13,39 | 414.400 | 13,52 | 13,30 | 13,42 | 00:00:00 | | 2004-04-05 | 13,30 | 620.100 | 13,39 | 13,30 | 13,30 | 00:00:00 | | 2004-04-06 | 13,37 | 534.900 | 13,43 | 13,30 | 13,30 | 00:00:00 | | 2004-04-07 | 13,44 | 433.300 | 13,45 | 13,32 | 13,33 | 00:00:00 | | 2004-04-08 | 13,67 | 161.900 | 13,70 | 13,49 | 13,49 | 00:00:00 | | 2004-04-09 | 13,67 | 0 | 13,67 | 13,67 | 13,67 | 00:00:00 | | 2004-04-12 | 13,67 | 0 | 13,67 | 13,67 | 13,67 | 00:00:00 | | 2004-04-13 | 13,75 | 488.100 | 13,80 | 13,62 | 13,62 | 00:00:00 | | 2004-04-14 | 13,51 | 331.700 | 13,79 | 13,44 | 13,64 | 00:00:00 | | 2004-04-15 | 13,48 | 363.500 | 13,65 | 13,44 | 13,58 | 00:00:00 | | 2004-04-16 | 13,50 | 490.700 | 13,61 | 13,45 | 13,49 | 00:00:00 | | 2004-04-19 | 13,30 | 296.100 | 13,62 | 13,30 | 13,57 | 00:00:00 | | 2004-04-20 | 13,32 | 280.700 | 13,43 | 13,30 | 13,34 | 00:00:00 | | 2004-04-21 | 13,20 | 328.200 | 13,29 | 13,15 | 13,21 | 00:00:00 | | 2004-04-22 | 13,25 | 333.600 | 13,38 | 13,18 | 13,25 | 00:00:00 | | 2004-04-23 | 13,30 | 261.500 | 13,49 | 13,25 | 13,45 | 00:00:00 | | 2004-04-26 | 13,20 | 342.300 | 13,33 | 13,18 | 13,31 | 00:00:00 | | 2004-04-27 | 13,26 | 242.000 | 13,30 | 13,15 | 13,20 | 00:00:00 | | 2004-04-28 | 13,19 | 390.300 | 13,30 | 13,12 | 13,30 | 00:00:00 | | 2004-04-29 | 12,90 | 386.800 | 13,14 | 12,90 | 13,13 | 00:00:00 | | 2004-04-30 | 13,03 | 463.000 | 13,09 | 12,60 | 12,90 | 00:00:00 | | 2004-05-03 | 13,11 | 243.000 | 13,15 | 12,83 | 13,03 | 00:00:00 | | 2004-05-04 | 12,88 | 485.600 | 13,11 | 12,81 | 13,11 | 00:00:00 | | 2004-05-05 | 13,05 | 352.400 | 13,10 | 12,81 | 12,83 | 00:00:00 | | 2004-05-06 | 12,82 | 309.800 | 13,02 | 12,82 | 13,02 | 00:00:00 | | 2004-05-07 | 12,80 | 381.900 | 12,89 | 12,64 | 12,82 | 00:00:00 | | 2004-05-10 | 12,25 | 489.700 | 12,68 | 12,20 | 12,68 | 00:00:00 | | 2004-05-11 | 12,25 | 349.900 | 12,31 | 12,15 | 12,30 | 00:00:00 | | 2004-05-12 | 12,28 | 441.700 | 12,31 | 12,11 | 12,20 | 00:00:00 | | 2004-05-13 | 12,27 | 265.000 | 12,37 | 12,20 | 12,26 | 00:00:00 | | 2004-05-14 | 12,19 | 346.500 | 12,31 | 12,10 | 12,31 | 00:00:00 | | 2004-05-17 | 11,81 | 489.300 | 12,16 | 11,68 | 12,16 | 00:00:00 | | 2004-05-18 | 11,95 | 414.800 | 12,03 | 11,83 | 11,83 | 00:00:00 | | 2004-05-19 | 12,05 | 516.500 | 12,11 | 11,85 | 11,95 | 00:00:00 | | 2004-05-20 | 11,96 | 290.700 | 12,04 | 11,85 | 11,98 | 00:00:00 | | 2004-05-21 | 11,94 | 386.400 | 12,05 | 11,86 | 11,95 | 00:00:00 | | 2004-05-24 | 11,93 | 250.000 | 12,11 | 11,89 | 11,99 | 00:00:00 | | 2004-05-25 | 12,00 | 567.500 | 12,02 | 11,86 | 11,90 | 00:00:00 | | 2004-05-26 | 12,00 | 497.800 | 12,10 | 11,98 | 12,05 | 00:00:00 | | 2004-05-27 | 12,02 | 315.300 | 12,03 | 11,98 | 11,99 | 00:00:00 | | 2004-05-28 | 12,06 | 673.800 | 12,11 | 11,94 | 12,00 | 00:00:00 | | 2004-05-31 | 12,05 | 229.200 | 12,06 | 11,99 | 12,06 | 00:00:00 | | 2004-06-01 | 11,91 | 445.100 | 12,05 | 11,87 | 12,05 | 00:00:00 | | 2004-06-02 | 11,90 | 470.000 | 11,97 | 11,86 | 11,93 | 00:00:00 | | 2004-06-03 | 11,96 | 331.800 | 11,96 | 11,86 | 11,90 | 00:00:00 | | 2004-06-04 | 12,07 | 400.700 | 12,09 | 11,93 | 11,97 | 00:00:00 | | 2004-06-07 | 12,04 | 593.800 | 12,08 | 11,97 | 12,05 | 00:00:00 | | 2004-06-08 | 12,05 | 325.500 | 12,09 | 12,02 | 12,08 | 00:00:00 | | 2004-06-09 | 11,86 | 573.300 | 11,89 | 11,80 | 11,89 | 00:00:00 | | 2004-06-10 | 11,77 | 299.300 | 11,83 | 11,60 | 11,83 | 00:00:00 | | 2004-06-11 | 11,66 | 345.700 | 11,74 | 11,61 | 11,68 | 00:00:00 | | 2004-06-14 | 11,72 | 494.200 | 11,78 | 11,67 | 11,67 | 00:00:00 | | 2004-06-15 | 11,75 | 577.900 | 11,78 | 11,71 | 11,75 | 00:00:00 | | 2004-06-16 | 11,77 | 401.500 | 11,84 | 11,71 | 11,71 | 00:00:00 | | 2004-06-17 | 11,80 | 825.300 | 11,88 | 11,73 | 11,82 | 00:00:00 | | 2004-06-18 | 11,88 | 288.800 | 11,89 | 11,77 | 11,81 | 00:00:00 | | 2004-06-21 | 11,80 | 656.700 | 11,98 | 11,78 | 11,87 | 00:00:00 | | 2004-06-22 | 11,64 | 427.200 | 11,88 | 11,61 | 11,88 | 00:00:00 | | 2004-06-23 | 11,70 | 437.200 | 11,74 | 11,64 | 11,72 | 00:00:00 | | 2004-06-24 | 11,70 | 319.500 | 11,86 | 11,65 | 11,82 | 00:00:00 | | 2004-06-25 | 11,70 | 330.700 | 11,85 | 11,65 | 11,66 | 00:00:00 | | 2004-06-28 | 11,57 | 717.600 | 11,75 | 11,57 | 11,70 | 00:00:00 | | 2004-06-29 | 11,44 | 587.900 | 11,58 | 11,34 | 11,58 | 00:00:00 | | 2004-06-30 | 11,25 | 5.457.400 | 11,45 | 11,20 | 11,40 | 00:00:00 | | 2004-07-01 | 11,48 | 1.829.600 | 11,50 | 11,32 | 11,35 | 00:00:00 | | 2004-07-02 | 11,39 | 443.700 | 11,50 | 11,39 | 11,48 | 00:00:00 | | 2004-07-05 | 11,49 | 250.900 | 11,50 | 11,41 | 11,41 | 00:00:00 | | 2004-07-06 | 11,42 | 500.300 | 11,56 | 11,40 | 11,54 | 00:00:00 | | 2004-07-07 | 11,56 | 750.800 | 11,64 | 11,41 | 11,43 | 00:00:00 | | 2004-07-08 | 11,49 | 654.300 | 11,57 | 11,46 | 11,52 | 00:00:00 | | 2004-07-09 | 11,50 | 438.700 | 11,52 | 11,44 | 11,52 | 00:00:00 | | 2004-07-12 | 11,54 | 623.900 | 11,55 | 11,49 | 11,51 | 00:00:00 | | 2004-07-13 | 11,53 | 267.800 | 11,60 | 11,53 | 11,60 | 00:00:00 | | 2004-07-14 | 11,53 | 358.600 | 11,58 | 11,49 | 11,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
