|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 11,53 | 358.600 | 11,58 | 11,49 | 11,53 | 00:00:00 | | 2004-07-15 | 11,53 | 431.700 | 11,55 | 11,51 | 11,55 | 00:00:00 | | 2004-07-16 | 11,60 | 403.700 | 11,67 | 11,55 | 11,55 | 00:00:00 | | 2004-07-19 | 11,60 | 380.800 | 11,61 | 11,54 | 11,60 | 00:00:00 | | 2004-07-20 | 11,60 | 372.300 | 11,63 | 11,51 | 11,60 | 00:00:00 | | 2004-07-21 | 11,48 | 576.000 | 11,64 | 11,43 | 11,60 | 00:00:00 | | 2004-07-22 | 11,48 | 333.600 | 11,51 | 11,39 | 11,42 | 00:00:00 | | 2004-07-23 | 11,45 | 164.400 | 11,58 | 11,41 | 11,58 | 00:00:00 | | 2004-07-26 | 11,39 | 1.023.500 | 11,53 | 11,38 | 11,53 | 00:00:00 | | 2004-07-27 | 11,40 | 481.400 | 11,47 | 11,35 | 11,35 | 00:00:00 | | 2004-07-28 | 11,32 | 412.000 | 11,40 | 11,31 | 11,40 | 00:00:00 | | 2004-07-29 | 11,31 | 708.900 | 11,39 | 11,26 | 11,39 | 00:00:00 | | 2004-07-30 | 11,25 | 114.100 | 11,36 | 11,24 | 11,30 | 00:00:00 | | 2004-08-02 | 11,23 | 624.800 | 11,29 | 11,21 | 11,29 | 00:00:00 | | 2004-08-03 | 11,27 | 460.100 | 11,29 | 11,22 | 11,23 | 00:00:00 | | 2004-08-04 | 11,26 | 352.600 | 11,28 | 11,23 | 11,23 | 00:00:00 | | 2004-08-05 | 11,28 | 419.700 | 11,28 | 11,23 | 11,24 | 00:00:00 | | 2004-08-06 | 11,27 | 451.600 | 11,33 | 11,20 | 11,21 | 00:00:00 | | 2004-08-09 | 11,22 | 402.800 | 11,24 | 11,20 | 11,20 | 00:00:00 | | 2004-08-10 | 11,20 | 434.600 | 11,21 | 11,16 | 11,20 | 00:00:00 | | 2004-08-11 | 11,23 | 227.000 | 11,25 | 11,20 | 11,20 | 00:00:00 | | 2004-08-12 | 11,18 | 391.400 | 11,22 | 11,16 | 11,16 | 00:00:00 | | 2004-08-13 | 11,11 | 262.200 | 11,22 | 11,11 | 11,19 | 00:00:00 | | 2004-08-16 | 11,11 | 0 | 11,11 | 11,11 | 11,11 | 00:00:00 | | 2004-08-17 | 11,11 | 267.300 | 11,16 | 11,10 | 11,11 | 00:00:00 | | 2004-08-18 | 11,17 | 375.700 | 11,17 | 11,09 | 11,14 | 00:00:00 | | 2004-08-19 | 11,12 | 336.200 | 11,20 | 11,08 | 11,11 | 00:00:00 | | 2004-08-20 | 11,14 | 205.300 | 11,17 | 11,05 | 11,17 | 00:00:00 | | 2004-08-23 | 11,17 | 411.800 | 11,19 | 11,11 | 11,11 | 00:00:00 | | 2004-08-24 | 11,22 | 443.800 | 11,25 | 11,08 | 11,08 | 00:00:00 | | 2004-08-25 | 11,25 | 366.500 | 11,30 | 11,17 | 11,25 | 00:00:00 | | 2004-08-26 | 11,15 | 431.300 | 11,25 | 11,04 | 11,14 | 00:00:00 | | 2004-08-27 | 11,18 | 330.900 | 11,23 | 11,14 | 11,23 | 00:00:00 | | 2004-08-30 | 11,22 | 193.400 | 11,23 | 11,12 | 11,20 | 00:00:00 | | 2004-08-31 | 11,24 | 430.100 | 11,28 | 11,15 | 11,20 | 00:00:00 | | 2004-09-01 | 11,40 | 372.900 | 11,40 | 11,21 | 11,21 | 00:00:00 | | 2004-09-02 | 11,44 | 315.200 | 11,49 | 11,37 | 11,49 | 00:00:00 | | 2004-09-03 | 11,57 | 574.500 | 11,57 | 11,40 | 11,40 | 00:00:00 | | 2004-09-06 | 11,53 | 252.600 | 11,59 | 11,45 | 11,56 | 00:00:00 | | 2004-09-07 | 11,39 | 480.200 | 11,59 | 11,36 | 11,53 | 00:00:00 | | 2004-09-08 | 11,29 | 680.800 | 11,35 | 11,26 | 11,32 | 00:00:00 | | 2004-09-09 | 11,38 | 451.200 | 11,38 | 11,20 | 11,22 | 00:00:00 | | 2004-09-10 | 11,45 | 570.300 | 11,49 | 11,38 | 11,48 | 00:00:00 | | 2004-09-13 | 11,52 | 617.100 | 11,54 | 11,42 | 11,47 | 00:00:00 | | 2004-09-14 | 11,60 | 625.800 | 11,64 | 11,44 | 11,47 | 00:00:00 | | 2004-09-15 | 11,53 | 1.874.300 | 11,67 | 11,51 | 11,58 | 00:00:00 | | 2004-09-16 | 11,50 | 807.300 | 11,60 | 11,42 | 11,50 | 00:00:00 | | 2004-09-17 | 11,55 | 1.081.600 | 11,62 | 11,48 | 11,50 | 00:00:00 | | 2004-09-20 | 11,52 | 561.800 | 11,58 | 11,51 | 11,58 | 00:00:00 | | 2004-09-21 | 11,46 | 592.500 | 11,53 | 11,42 | 11,51 | 00:00:00 | | 2004-09-22 | 11,44 | 946.900 | 11,53 | 11,38 | 11,41 | 00:00:00 | | 2004-09-23 | 11,37 | 460.500 | 11,49 | 11,33 | 11,34 | 00:00:00 | | 2004-09-24 | 11,39 | 714.700 | 11,50 | 11,32 | 11,32 | 00:00:00 | | 2004-09-27 | 11,34 | 778.100 | 11,48 | 11,28 | 11,33 | 00:00:00 | | 2004-09-28 | 11,27 | 706.600 | 11,34 | 11,23 | 11,32 | 00:00:00 | | 2004-09-29 | 11,29 | 727.000 | 11,33 | 11,21 | 11,26 | 00:00:00 | | 2004-09-30 | 11,40 | 620.200 | 11,44 | 11,30 | 11,35 | 00:00:00 | | 2004-10-01 | 11,48 | 782.300 | 11,51 | 11,36 | 11,36 | 00:00:00 | | 2004-10-04 | 11,52 | 799.300 | 11,55 | 11,42 | 11,50 | 00:00:00 | | 2004-10-05 | 11,45 | 1.357.800 | 11,51 | 11,40 | 11,50 | 00:00:00 | | 2004-10-06 | 11,51 | 729.500 | 11,53 | 11,41 | 11,41 | 00:00:00 | | 2004-10-07 | 11,52 | 667.800 | 11,57 | 11,51 | 11,54 | 00:00:00 | | 2004-10-08 | 11,59 | 691.600 | 11,65 | 11,53 | 11,53 | 00:00:00 | | 2004-10-11 | 11,46 | 4.298.400 | 11,53 | 11,46 | 11,53 | 00:00:00 | | 2004-10-12 | 11,46 | 0 | 11,46 | 11,46 | 11,46 | 00:00:00 | | 2004-10-13 | 11,43 | 1.148.200 | 11,52 | 11,33 | 11,52 | 00:00:00 | | 2004-10-14 | 11,37 | 1.254.500 | 11,44 | 11,37 | 11,43 | 00:00:00 | | 2004-10-15 | 11,38 | 919.600 | 11,41 | 11,35 | 11,36 | 00:00:00 | | 2004-10-18 | 11,35 | 1.898.200 | 11,39 | 11,32 | 11,34 | 00:00:00 | | 2004-10-19 | 11,43 | 728.100 | 11,46 | 11,34 | 11,39 | 00:00:00 | | 2004-10-20 | 11,46 | 603.500 | 11,52 | 11,40 | 11,45 | 00:00:00 | | 2004-10-21 | 11,51 | 499.300 | 11,58 | 11,41 | 11,41 | 00:00:00 | | 2004-10-22 | 11,61 | 1.440.200 | 11,69 | 11,56 | 11,58 | 00:00:00 | | 2004-10-25 | 11,88 | 1.496.300 | 11,92 | 11,58 | 11,64 | 00:00:00 | | 2004-10-26 | 12,33 | 2.186.100 | 12,40 | 11,93 | 11,93 | 00:00:00 | | 2004-10-27 | 12,24 | 5.095.300 | 12,30 | 12,14 | 12,28 | 00:00:00 | | 2004-10-28 | 12,27 | 663.900 | 12,40 | 12,23 | 12,23 | 00:00:00 | | 2004-10-29 | 12,04 | 847.900 | 12,39 | 12,03 | 12,39 | 00:00:00 | | 2004-11-01 | 12,04 | 0 | 12,04 | 12,04 | 12,04 | 00:00:00 | | 2004-11-02 | 12,17 | 636.900 | 12,20 | 12,11 | 12,16 | 00:00:00 | | 2004-11-03 | 12,10 | 631.300 | 12,25 | 12,10 | 12,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
