|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 12,10 | 631.300 | 12,25 | 12,10 | 12,10 | 00:00:00 | | 2004-11-04 | 12,17 | 569.400 | 12,22 | 12,12 | 12,22 | 00:00:00 | | 2004-11-05 | 12,27 | 625.800 | 12,34 | 12,20 | 12,21 | 00:00:00 | | 2004-11-08 | 12,33 | 297.000 | 12,38 | 12,33 | 12,34 | 00:00:00 | | 2004-11-09 | 12,29 | 227.100 | 12,44 | 12,27 | 12,44 | 00:00:00 | | 2004-11-10 | 12,28 | 619.000 | 12,37 | 12,21 | 12,23 | 00:00:00 | | 2004-11-11 | 12,27 | 506.800 | 12,40 | 12,21 | 12,29 | 00:00:00 | | 2004-11-12 | 12,43 | 550.600 | 12,46 | 12,32 | 12,32 | 00:00:00 | | 2004-11-15 | 12,51 | 703.800 | 12,63 | 12,45 | 12,45 | 00:00:00 | | 2004-11-16 | 12,57 | 718.300 | 12,72 | 12,53 | 12,62 | 00:00:00 | | 2004-11-17 | 12,65 | 919.500 | 12,71 | 12,55 | 12,61 | 00:00:00 | | 2004-11-18 | 12,72 | 1.022.000 | 12,73 | 12,63 | 12,65 | 00:00:00 | | 2004-11-19 | 12,85 | 805.700 | 12,89 | 12,70 | 12,74 | 00:00:00 | | 2004-11-22 | 12,90 | 857.200 | 12,99 | 12,85 | 12,85 | 00:00:00 | | 2004-11-23 | 12,78 | 796.200 | 12,89 | 12,76 | 12,85 | 00:00:00 | | 2004-11-24 | 12,80 | 647.000 | 12,84 | 12,71 | 12,72 | 00:00:00 | | 2004-11-25 | 12,73 | 670.100 | 12,80 | 12,70 | 12,76 | 00:00:00 | | 2004-11-26 | 12,79 | 594.300 | 12,83 | 12,64 | 12,68 | 00:00:00 | | 2004-11-29 | 12,15 | 2.216.600 | 12,92 | 12,10 | 12,92 | 00:00:00 | | 2004-11-30 | 11,51 | 6.817.400 | 11,75 | 11,21 | 11,25 | 00:00:00 | | 2004-12-01 | 11,73 | 1.974.700 | 11,75 | 11,41 | 11,41 | 00:00:00 | | 2004-12-02 | 11,73 | 2.505.600 | 11,97 | 11,69 | 11,90 | 00:00:00 | | 2004-12-03 | 11,67 | 589.300 | 11,83 | 11,64 | 11,82 | 00:00:00 | | 2004-12-06 | 11,67 | 0 | 11,67 | 11,67 | 11,67 | 00:00:00 | | 2004-12-07 | 11,41 | 808.800 | 11,66 | 11,41 | 11,65 | 00:00:00 | | 2004-12-08 | 11,41 | 0 | 11,41 | 11,41 | 11,41 | 00:00:00 | | 2004-12-09 | 11,41 | 3.704.500 | 11,44 | 11,35 | 11,41 | 00:00:00 | | 2004-12-10 | 11,39 | 426.700 | 11,44 | 11,36 | 11,42 | 00:00:00 | | 2004-12-13 | 11,48 | 544.800 | 11,49 | 11,37 | 11,39 | 00:00:00 | | 2004-12-14 | 11,65 | 1.573.100 | 11,77 | 11,59 | 11,75 | 00:00:00 | | 2004-12-15 | 11,54 | 784.100 | 11,69 | 11,52 | 11,68 | 00:00:00 | | 2004-12-16 | 11,34 | 1.598.400 | 11,57 | 11,34 | 11,50 | 00:00:00 | | 2004-12-17 | 11,40 | 651.100 | 11,40 | 11,35 | 11,38 | 00:00:00 | | 2004-12-20 | 11,38 | 345.400 | 11,52 | 11,37 | 11,52 | 00:00:00 | | 2004-12-21 | 11,41 | 351.100 | 11,48 | 11,39 | 11,45 | 00:00:00 | | 2004-12-22 | 11,46 | 449.500 | 11,50 | 11,43 | 11,45 | 00:00:00 | | 2004-12-23 | 11,51 | 495.900 | 11,61 | 11,47 | 11,47 | 00:00:00 | | 2004-12-24 | 11,51 | 0 | 11,51 | 11,51 | 11,51 | 00:00:00 | | 2004-12-27 | 11,55 | 581.200 | 11,61 | 11,52 | 11,61 | 00:00:00 | | 2004-12-28 | 11,70 | 917.100 | 11,75 | 11,55 | 11,60 | 00:00:00 | | 2004-12-29 | 11,78 | 1.171.500 | 11,80 | 11,70 | 11,75 | 00:00:00 | | 2004-12-30 | 12,15 | 6.237.200 | 12,17 | 11,88 | 11,90 | 00:00:00 | | 2004-12-31 | 12,15 | 0 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2005-01-03 | 12,38 | 1.555.900 | 12,47 | 12,09 | 12,15 | 00:00:00 | | 2005-01-04 | 12,48 | 1.226.600 | 12,54 | 12,33 | 12,42 | 00:00:00 | | 2005-01-05 | 12,37 | 639.300 | 12,52 | 12,35 | 12,43 | 00:00:00 | | 2005-01-06 | 12,37 | 0 | 12,37 | 12,37 | 12,37 | 00:00:00 | | 2005-01-07 | 12,49 | 866.000 | 12,54 | 12,40 | 12,48 | 00:00:00 | | 2005-01-10 | 12,20 | 1.304.300 | 12,52 | 12,15 | 12,52 | 00:00:00 | | 2005-01-11 | 11,99 | 1.888.300 | 12,27 | 11,93 | 12,21 | 00:00:00 | | 2005-01-12 | 11,99 | 2.343.400 | 12,05 | 11,93 | 12,00 | 00:00:00 | | 2005-01-13 | 12,11 | 896.400 | 12,13 | 11,98 | 12,00 | 00:00:00 | | 2005-01-14 | 12,13 | 856.400 | 12,14 | 12,00 | 12,00 | 00:00:00 | | 2005-01-17 | 12,21 | 530.000 | 12,22 | 12,12 | 12,13 | 00:00:00 | | 2005-01-18 | 12,26 | 1.393.900 | 12,36 | 12,21 | 12,30 | 00:00:00 | | 2005-01-19 | 12,30 | 1.736.800 | 12,34 | 12,27 | 12,31 | 00:00:00 | | 2005-01-20 | 12,19 | 530.000 | 12,24 | 12,13 | 12,20 | 00:00:00 | | 2005-01-21 | 12,08 | 698.100 | 12,16 | 12,08 | 12,15 | 00:00:00 | | 2005-01-24 | 12,04 | 853.600 | 12,07 | 11,89 | 12,06 | 00:00:00 | | 2005-01-25 | 12,12 | 688.800 | 12,23 | 11,95 | 11,95 | 00:00:00 | | 2005-01-26 | 12,02 | 633.900 | 12,17 | 12,02 | 12,07 | 00:00:00 | | 2005-01-27 | 12,06 | 803.600 | 12,10 | 12,02 | 12,09 | 00:00:00 | | 2005-01-28 | 12,14 | 750.600 | 12,19 | 12,00 | 12,06 | 00:00:00 | | 2005-01-31 | 12,26 | 755.300 | 12,30 | 12,14 | 12,14 | 00:00:00 | | 2005-02-01 | 12,28 | 441.600 | 12,29 | 12,19 | 12,29 | 00:00:00 | | 2005-02-02 | 12,44 | 1.168.000 | 12,48 | 12,29 | 12,30 | 00:00:00 | | 2005-02-03 | 12,62 | 1.179.200 | 12,67 | 12,36 | 12,48 | 00:00:00 | | 2005-02-04 | 12,99 | 1.915.500 | 13,03 | 12,64 | 12,64 | 00:00:00 | | 2005-02-07 | 13,15 | 1.478.100 | 13,45 | 13,14 | 13,19 | 00:00:00 | | 2005-02-08 | 13,18 | 823.200 | 13,23 | 13,02 | 13,23 | 00:00:00 | | 2005-02-09 | 13,12 | 526.200 | 13,19 | 13,03 | 13,19 | 00:00:00 | | 2005-02-10 | 13,03 | 630.900 | 13,14 | 13,01 | 13,06 | 00:00:00 | | 2005-02-11 | 13,15 | 1.236.500 | 13,15 | 12,81 | 13,03 | 00:00:00 | | 2005-02-14 | 13,23 | 481.500 | 13,25 | 13,02 | 13,12 | 00:00:00 | | 2005-02-15 | 13,24 | 553.400 | 13,25 | 13,16 | 13,24 | 00:00:00 | | 2005-02-16 | 13,95 | 3.839.600 | 14,20 | 13,86 | 14,00 | 00:00:00 | | 2005-02-17 | 14,10 | 943.400 | 14,18 | 13,90 | 13,95 | 00:00:00 | | 2005-02-18 | 14,11 | 1.264.400 | 14,29 | 14,04 | 14,16 | 00:00:00 | | 2005-02-21 | 14,00 | 613.000 | 14,17 | 13,99 | 14,15 | 00:00:00 | | 2005-02-22 | 13,51 | 1.432.900 | 14,01 | 13,46 | 14,01 | 00:00:00 | | 2005-02-23 | 13,72 | 925.200 | 13,77 | 13,45 | 13,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
