|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 13,72 | 925.200 | 13,77 | 13,45 | 13,46 | 00:00:00 | | 2005-02-24 | 13,75 | 499.300 | 13,88 | 13,73 | 13,79 | 00:00:00 | | 2005-02-25 | 13,86 | 489.000 | 13,91 | 13,75 | 13,89 | 00:00:00 | | 2005-02-28 | 13,88 | 767.800 | 13,90 | 13,60 | 13,85 | 00:00:00 | | 2005-03-01 | 13,80 | 467.100 | 13,89 | 13,72 | 13,82 | 00:00:00 | | 2005-03-02 | 13,91 | 395.000 | 13,91 | 13,76 | 13,80 | 00:00:00 | | 2005-03-03 | 13,80 | 357.800 | 13,98 | 13,80 | 13,98 | 00:00:00 | | 2005-03-04 | 13,95 | 335.600 | 13,95 | 13,74 | 13,85 | 00:00:00 | | 2005-03-07 | 13,91 | 538.400 | 14,07 | 13,85 | 13,99 | 00:00:00 | | 2005-03-08 | 13,81 | 275.900 | 13,98 | 13,81 | 13,98 | 00:00:00 | | 2005-03-09 | 13,66 | 554.400 | 13,91 | 13,66 | 13,82 | 00:00:00 | | 2005-03-10 | 13,45 | 638.500 | 13,72 | 13,43 | 13,60 | 00:00:00 | | 2005-03-11 | 13,49 | 322.100 | 13,69 | 13,45 | 13,56 | 00:00:00 | | 2005-03-14 | 13,49 | 590.800 | 13,67 | 13,33 | 13,60 | 00:00:00 | | 2005-03-15 | 13,55 | 402.200 | 13,67 | 13,43 | 13,43 | 00:00:00 | | 2005-03-16 | 13,34 | 296.900 | 13,60 | 13,34 | 13,60 | 00:00:00 | | 2005-03-17 | 13,33 | 388.300 | 13,40 | 13,25 | 13,32 | 00:00:00 | | 2005-03-18 | 13,40 | 450.800 | 13,48 | 13,28 | 13,28 | 00:00:00 | | 2005-03-21 | 13,47 | 515.000 | 13,55 | 13,40 | 13,50 | 00:00:00 | | 2005-03-22 | 13,79 | 637.200 | 13,81 | 13,40 | 13,47 | 00:00:00 | | 2005-03-23 | 13,68 | 492.800 | 13,73 | 13,44 | 13,60 | 00:00:00 | | 2005-03-24 | 13,83 | 327.100 | 13,86 | 13,61 | 13,63 | 00:00:00 | | 2005-03-25 | 13,83 | 0 | 13,83 | 13,83 | 13,83 | 00:00:00 | | 2005-03-28 | 13,83 | 0 | 13,83 | 13,83 | 13,83 | 00:00:00 | | 2005-03-29 | 13,80 | 287.700 | 13,80 | 13,60 | 13,60 | 00:00:00 | | 2005-03-30 | 13,84 | 387.600 | 13,87 | 13,69 | 13,75 | 00:00:00 | | 2005-03-31 | 13,83 | 421.100 | 13,94 | 13,81 | 13,94 | 00:00:00 | | 2005-04-01 | 13,81 | 295.600 | 13,90 | 13,67 | 13,80 | 00:00:00 | | 2005-04-04 | 13,69 | 462.200 | 13,82 | 13,67 | 13,82 | 00:00:00 | | 2005-04-05 | 13,86 | 443.700 | 13,89 | 13,62 | 13,62 | 00:00:00 | | 2005-04-06 | 14,00 | 834.900 | 14,06 | 13,78 | 13,95 | 00:00:00 | | 2005-04-07 | 13,99 | 595.900 | 14,05 | 13,91 | 14,00 | 00:00:00 | | 2005-04-08 | 13,89 | 350.000 | 14,00 | 13,87 | 14,00 | 00:00:00 | | 2005-04-11 | 13,94 | 460.600 | 13,98 | 13,79 | 13,79 | 00:00:00 | | 2005-04-12 | 13,93 | 1.326.200 | 13,96 | 13,80 | 13,96 | 00:00:00 | | 2005-04-13 | 14,00 | 1.080.400 | 14,01 | 13,87 | 13,87 | 00:00:00 | | 2005-04-14 | 13,97 | 804.700 | 13,98 | 13,85 | 13,91 | 00:00:00 | | 2005-04-15 | 13,59 | 881.800 | 13,92 | 13,56 | 13,92 | 00:00:00 | | 2005-04-18 | 13,28 | 825.500 | 13,50 | 13,06 | 13,50 | 00:00:00 | | 2005-04-19 | 13,23 | 1.683.400 | 13,38 | 13,23 | 13,29 | 00:00:00 | | 2005-04-20 | 13,19 | 1.445.100 | 13,39 | 13,18 | 13,34 | 00:00:00 | | 2005-04-21 | 13,20 | 515.500 | 13,44 | 13,16 | 13,19 | 00:00:00 | | 2005-04-22 | 13,30 | 604.200 | 13,49 | 13,22 | 13,49 | 00:00:00 | | 2005-04-25 | 13,10 | 585.600 | 13,30 | 13,07 | 13,19 | 00:00:00 | | 2005-04-26 | 13,13 | 592.700 | 13,18 | 13,10 | 13,14 | 00:00:00 | | 2005-04-27 | 12,97 | 631.500 | 13,20 | 12,95 | 13,13 | 00:00:00 | | 2005-04-28 | 12,80 | 1.092.200 | 12,99 | 12,76 | 12,98 | 00:00:00 | | 2005-04-29 | 13,03 | 791.300 | 13,09 | 12,82 | 12,83 | 00:00:00 | | 2005-05-02 | 13,36 | 353.200 | 13,39 | 13,08 | 13,08 | 00:00:00 | | 2005-05-03 | 13,43 | 480.500 | 13,44 | 13,29 | 13,29 | 00:00:00 | | 2005-05-04 | 13,54 | 939.000 | 13,56 | 13,41 | 13,45 | 00:00:00 | | 2005-05-05 | 13,62 | 330.600 | 13,65 | 13,55 | 13,60 | 00:00:00 | | 2005-05-06 | 13,72 | 525.700 | 13,80 | 13,64 | 13,65 | 00:00:00 | | 2005-05-09 | 13,62 | 243.900 | 13,84 | 13,58 | 13,84 | 00:00:00 | | 2005-05-10 | 13,54 | 401.500 | 13,74 | 13,50 | 13,67 | 00:00:00 | | 2005-05-11 | 13,52 | 253.900 | 13,58 | 13,51 | 13,51 | 00:00:00 | | 2005-05-12 | 13,64 | 283.400 | 13,69 | 13,54 | 13,69 | 00:00:00 | | 2005-05-13 | 13,94 | 1.725.200 | 14,08 | 13,66 | 13,69 | 00:00:00 | | 2005-05-16 | 14,25 | 1.129.300 | 14,25 | 13,85 | 13,85 | 00:00:00 | | 2005-05-17 | 14,16 | 786.200 | 14,33 | 14,08 | 14,20 | 00:00:00 | | 2005-05-18 | 14,30 | 920.000 | 14,32 | 14,13 | 14,15 | 00:00:00 | | 2005-05-19 | 14,29 | 790.800 | 14,40 | 14,22 | 14,24 | 00:00:00 | | 2005-05-20 | 14,56 | 832.500 | 14,64 | 14,17 | 14,30 | 00:00:00 | | 2005-05-23 | 14,68 | 626.600 | 14,80 | 14,48 | 14,56 | 00:00:00 | | 2005-05-24 | 14,87 | 859.400 | 14,89 | 14,59 | 14,60 | 00:00:00 | | 2005-05-25 | 15,05 | 1.134.400 | 15,10 | 14,89 | 14,90 | 00:00:00 | | 2005-05-26 | 15,49 | 997.200 | 15,49 | 15,02 | 15,02 | 00:00:00 | | 2005-05-27 | 15,67 | 1.077.700 | 15,71 | 15,51 | 15,51 | 00:00:00 | | 2005-05-30 | 16,10 | 957.300 | 16,13 | 15,62 | 15,70 | 00:00:00 | | 2005-05-31 | 16,39 | 1.090.900 | 16,47 | 16,14 | 16,14 | 00:00:00 | | 2005-06-01 | 16,63 | 875.300 | 16,75 | 16,27 | 16,50 | 00:00:00 | | 2005-06-02 | 16,33 | 17.444.000 | 16,60 | 16,29 | 16,60 | 00:00:00 | | 2005-06-03 | 16,33 | 0 | 16,33 | 16,33 | 16,33 | 00:00:00 | | 2005-06-06 | 16,66 | 636.200 | 16,79 | 16,21 | 16,35 | 00:00:00 | | 2005-06-07 | 16,80 | 2.461.200 | 17,06 | 16,55 | 16,65 | 00:00:00 | | 2005-06-08 | 16,89 | 717.800 | 17,20 | 16,60 | 16,76 | 00:00:00 | | 2005-06-09 | 16,94 | 1.208.800 | 16,99 | 16,82 | 16,97 | 00:00:00 | | 2005-06-10 | 17,49 | 711.600 | 17,53 | 17,05 | 17,05 | 00:00:00 | | 2005-06-13 | 18,13 | 1.863.800 | 18,17 | 17,54 | 17,55 | 00:00:00 | | 2005-06-14 | 18,41 | 930.600 | 18,44 | 18,00 | 18,14 | 00:00:00 | | 2005-06-15 | 18,27 | 1.025.800 | 18,40 | 18,07 | 18,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
