|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 18,27 | 1.025.800 | 18,40 | 18,07 | 18,40 | 00:00:00 | | 2005-06-16 | 18,66 | 1.206.300 | 18,93 | 18,26 | 18,27 | 00:00:00 | | 2005-06-17 | 19,20 | 973.600 | 19,25 | 18,77 | 18,78 | 00:00:00 | | 2005-06-20 | 19,65 | 922.700 | 19,75 | 18,86 | 19,18 | 00:00:00 | | 2005-06-21 | 19,90 | 825.100 | 20,08 | 19,40 | 19,50 | 00:00:00 | | 2005-06-22 | 19,37 | 2.027.200 | 19,98 | 19,25 | 19,93 | 00:00:00 | | 2005-06-23 | 19,85 | 813.100 | 19,95 | 19,37 | 19,37 | 00:00:00 | | 2005-06-24 | 19,51 | 588.900 | 19,79 | 19,40 | 19,52 | 00:00:00 | | 2005-06-27 | 19,63 | 1.098.200 | 19,65 | 19,30 | 19,40 | 00:00:00 | | 2005-06-28 | 19,56 | 1.482.700 | 19,63 | 19,13 | 19,55 | 00:00:00 | | 2005-06-29 | 19,50 | 639.800 | 19,59 | 19,24 | 19,58 | 00:00:00 | | 2005-06-30 | 19,49 | 1.081.800 | 19,53 | 19,07 | 19,48 | 00:00:00 | | 2005-07-01 | 19,33 | 853.900 | 19,49 | 19,15 | 19,28 | 00:00:00 | | 2005-07-04 | 19,23 | 319.600 | 19,39 | 19,08 | 19,39 | 00:00:00 | | 2005-07-05 | 19,20 | 476.000 | 19,32 | 19,08 | 19,13 | 00:00:00 | | 2005-07-06 | 19,20 | 447.200 | 19,28 | 19,15 | 19,15 | 00:00:00 | | 2005-07-07 | 18,67 | 1.095.500 | 19,18 | 18,11 | 19,10 | 00:00:00 | | 2005-07-08 | 18,93 | 638.100 | 19,00 | 18,67 | 18,67 | 00:00:00 | | 2005-07-11 | 19,13 | 574.900 | 19,25 | 18,80 | 18,93 | 00:00:00 | | 2005-07-12 | 18,88 | 867.500 | 19,18 | 18,85 | 19,18 | 00:00:00 | | 2005-07-13 | 19,64 | 896.100 | 19,64 | 19,01 | 19,07 | 00:00:00 | | 2005-07-14 | 19,59 | 921.500 | 19,87 | 19,36 | 19,80 | 00:00:00 | | 2005-07-15 | 19,64 | 379.400 | 19,72 | 19,59 | 19,59 | 00:00:00 | | 2005-07-18 | 19,61 | 523.000 | 19,69 | 19,56 | 19,69 | 00:00:00 | | 2005-07-19 | 19,64 | 282.700 | 19,66 | 19,57 | 19,57 | 00:00:00 | | 2005-07-20 | 19,68 | 286.500 | 19,69 | 19,56 | 19,64 | 00:00:00 | | 2005-07-21 | 19,57 | 422.700 | 19,76 | 19,56 | 19,69 | 00:00:00 | | 2005-07-22 | 19,66 | 305.700 | 19,80 | 19,60 | 19,66 | 00:00:00 | | 2005-07-25 | 19,45 | 482.400 | 19,78 | 19,33 | 19,78 | 00:00:00 | | 2005-07-26 | 19,65 | 260.000 | 19,70 | 19,00 | 19,30 | 00:00:00 | | 2005-07-27 | 19,43 | 856.500 | 19,68 | 19,42 | 19,44 | 00:00:00 | | 2005-07-28 | 19,34 | 672.400 | 19,53 | 19,19 | 19,41 | 00:00:00 | | 2005-07-29 | 19,08 | 685.300 | 19,28 | 18,91 | 19,28 | 00:00:00 | | 2005-08-01 | 19,09 | 422.300 | 19,34 | 19,00 | 19,10 | 00:00:00 | | 2005-08-02 | 19,23 | 279.100 | 19,24 | 19,00 | 19,00 | 00:00:00 | | 2005-08-03 | 19,26 | 355.800 | 19,39 | 19,15 | 19,15 | 00:00:00 | | 2005-08-04 | 19,47 | 471.000 | 19,48 | 19,30 | 19,34 | 00:00:00 | | 2005-08-05 | 19,38 | 521.900 | 19,48 | 19,25 | 19,31 | 00:00:00 | | 2005-08-08 | 20,03 | 1.059.000 | 20,08 | 19,22 | 19,22 | 00:00:00 | | 2005-08-09 | 20,66 | 825.400 | 20,73 | 19,98 | 19,98 | 00:00:00 | | 2005-08-10 | 21,33 | 651.300 | 21,47 | 20,74 | 20,80 | 00:00:00 | | 2005-08-11 | 20,85 | 401.600 | 21,47 | 20,80 | 21,47 | 00:00:00 | | 2005-08-12 | 20,64 | 311.300 | 21,09 | 20,62 | 21,00 | 00:00:00 | | 2005-08-15 | 21,00 | 302.100 | 21,36 | 20,72 | 20,72 | 00:00:00 | | 2005-08-16 | 20,83 | 318.300 | 21,29 | 20,72 | 21,20 | 00:00:00 | | 2005-08-17 | 20,54 | 676.400 | 21,01 | 20,43 | 20,79 | 00:00:00 | | 2005-08-18 | 20,27 | 282.000 | 20,70 | 20,17 | 20,54 | 00:00:00 | | 2005-08-19 | 20,55 | 391.300 | 20,60 | 20,18 | 20,40 | 00:00:00 | | 2005-08-22 | 20,90 | 239.100 | 20,90 | 20,61 | 20,69 | 00:00:00 | | 2005-08-23 | 20,71 | 258.300 | 20,94 | 20,71 | 20,94 | 00:00:00 | | 2005-08-24 | 20,80 | 362.000 | 20,83 | 20,42 | 20,83 | 00:00:00 | | 2005-08-25 | 20,51 | 209.000 | 20,73 | 20,51 | 20,56 | 00:00:00 | | 2005-08-26 | 20,30 | 276.700 | 20,65 | 20,26 | 20,51 | 00:00:00 | | 2005-08-29 | 20,20 | 390.400 | 20,36 | 19,81 | 20,20 | 00:00:00 | | 2005-08-30 | 20,41 | 337.100 | 20,68 | 20,20 | 20,57 | 00:00:00 | | 2005-08-31 | 20,78 | 326.300 | 20,79 | 20,37 | 20,37 | 00:00:00 | | 2005-09-01 | 21,08 | 364.300 | 21,10 | 20,89 | 20,99 | 00:00:00 | | 2005-09-02 | 20,98 | 265.100 | 21,12 | 20,87 | 21,02 | 00:00:00 | | 2005-09-05 | 21,05 | 212.500 | 21,20 | 20,90 | 20,98 | 00:00:00 | | 2005-09-06 | 21,29 | 709.200 | 21,39 | 20,89 | 20,92 | 00:00:00 | | 2005-09-07 | 21,99 | 833.500 | 21,99 | 21,26 | 21,40 | 00:00:00 | | 2005-09-08 | 22,58 | 1.029.500 | 22,60 | 21,84 | 21,98 | 00:00:00 | | 2005-09-09 | 22,70 | 467.600 | 22,89 | 22,60 | 22,89 | 00:00:00 | | 2005-09-12 | 22,85 | 261.100 | 22,88 | 22,48 | 22,76 | 00:00:00 | | 2005-09-13 | 23,00 | 422.200 | 23,29 | 22,73 | 22,90 | 00:00:00 | | 2005-09-14 | 22,95 | 353.800 | 23,22 | 22,92 | 23,00 | 00:00:00 | | 2005-09-15 | 23,11 | 576.800 | 23,19 | 22,95 | 22,95 | 00:00:00 | | 2005-09-16 | 23,08 | 564.600 | 23,25 | 22,92 | 23,13 | 00:00:00 | | 2005-09-19 | 23,15 | 429.100 | 23,16 | 22,79 | 23,00 | 00:00:00 | | 2005-09-20 | 23,10 | 385.100 | 23,16 | 22,84 | 23,04 | 00:00:00 | | 2005-09-21 | 23,00 | 184.700 | 23,16 | 22,79 | 22,95 | 00:00:00 | | 2005-09-22 | 22,76 | 227.600 | 23,00 | 22,69 | 22,91 | 00:00:00 | | 2005-09-23 | 22,85 | 1.263.800 | 22,98 | 22,70 | 22,70 | 00:00:00 | | 2005-09-26 | 23,14 | 440.900 | 23,22 | 22,88 | 22,88 | 00:00:00 | | 2005-09-27 | 23,06 | 530.800 | 23,25 | 22,81 | 22,99 | 00:00:00 | | 2005-09-28 | 23,19 | 804.500 | 23,20 | 22,92 | 23,15 | 00:00:00 | | 2005-09-29 | 23,03 | 338.100 | 23,23 | 23,00 | 23,12 | 00:00:00 | | 2005-09-30 | 23,35 | 484.100 | 23,49 | 23,03 | 23,08 | 00:00:00 | | 2005-10-03 | 23,70 | 286.400 | 23,89 | 23,42 | 23,42 | 00:00:00 | | 2005-10-04 | 23,47 | 1.022.600 | 23,80 | 23,30 | 23,80 | 00:00:00 | | 2005-10-05 | 23,06 | 506.100 | 23,38 | 23,04 | 23,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
