(Login BolsaPT & Canal Forex) |
|
SACYR VALLEHERMOS - [Ticker: SYV.MC] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SYV.MC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-07-14 | 00:00:00 | 11,53 | 11,58 | 11,49 | 11,53 | 358.600 | 2004-07-15 | 00:00:00 | 11,55 | 11,55 | 11,51 | 11,53 | 431.700 | 2004-07-16 | 00:00:00 | 11,55 | 11,67 | 11,55 | 11,60 | 403.700 | 2004-07-19 | 00:00:00 | 11,60 | 11,61 | 11,54 | 11,60 | 380.800 | 2004-07-20 | 00:00:00 | 11,60 | 11,63 | 11,51 | 11,60 | 372.300 | 2004-07-21 | 00:00:00 | 11,60 | 11,64 | 11,43 | 11,48 | 576.000 | 2004-07-22 | 00:00:00 | 11,42 | 11,51 | 11,39 | 11,48 | 333.600 | 2004-07-23 | 00:00:00 | 11,58 | 11,58 | 11,41 | 11,45 | 164.400 | 2004-07-26 | 00:00:00 | 11,53 | 11,53 | 11,38 | 11,39 | 1.023.500 | 2004-07-27 | 00:00:00 | 11,35 | 11,47 | 11,35 | 11,40 | 481.400 | 2004-07-28 | 00:00:00 | 11,40 | 11,40 | 11,31 | 11,32 | 412.000 | 2004-07-29 | 00:00:00 | 11,39 | 11,39 | 11,26 | 11,31 | 708.900 | 2004-07-30 | 00:00:00 | 11,30 | 11,36 | 11,24 | 11,25 | 114.100 | 2004-08-02 | 00:00:00 | 11,29 | 11,29 | 11,21 | 11,23 | 624.800 | 2004-08-03 | 00:00:00 | 11,23 | 11,29 | 11,22 | 11,27 | 460.100 | 2004-08-04 | 00:00:00 | 11,23 | 11,28 | 11,23 | 11,26 | 352.600 | 2004-08-05 | 00:00:00 | 11,24 | 11,28 | 11,23 | 11,28 | 419.700 | 2004-08-06 | 00:00:00 | 11,21 | 11,33 | 11,20 | 11,27 | 451.600 | 2004-08-09 | 00:00:00 | 11,20 | 11,24 | 11,20 | 11,22 | 402.800 | 2004-08-10 | 00:00:00 | 11,20 | 11,21 | 11,16 | 11,20 | 434.600 | 2004-08-11 | 00:00:00 | 11,20 | 11,25 | 11,20 | 11,23 | 227.000 | 2004-08-12 | 00:00:00 | 11,16 | 11,22 | 11,16 | 11,18 | 391.400 | 2004-08-13 | 00:00:00 | 11,19 | 11,22 | 11,11 | 11,11 | 262.200 | 2004-08-16 | 00:00:00 | 11,11 | 11,11 | 11,11 | 11,11 | 0 | 2004-08-17 | 00:00:00 | 11,11 | 11,16 | 11,10 | 11,11 | 267.300 | 2004-08-18 | 00:00:00 | 11,14 | 11,17 | 11,09 | 11,17 | 375.700 | 2004-08-19 | 00:00:00 | 11,11 | 11,20 | 11,08 | 11,12 | 336.200 | 2004-08-20 | 00:00:00 | 11,17 | 11,17 | 11,05 | 11,14 | 205.300 | 2004-08-23 | 00:00:00 | 11,11 | 11,19 | 11,11 | 11,17 | 411.800 | 2004-08-24 | 00:00:00 | 11,08 | 11,25 | 11,08 | 11,22 | 443.800 | 2004-08-25 | 00:00:00 | 11,25 | 11,30 | 11,17 | 11,25 | 366.500 | 2004-08-26 | 00:00:00 | 11,14 | 11,25 | 11,04 | 11,15 | 431.300 | 2004-08-27 | 00:00:00 | 11,23 | 11,23 | 11,14 | 11,18 | 330.900 | 2004-08-30 | 00:00:00 | 11,20 | 11,23 | 11,12 | 11,22 | 193.400 | 2004-08-31 | 00:00:00 | 11,20 | 11,28 | 11,15 | 11,24 | 430.100 | 2004-09-01 | 00:00:00 | 11,21 | 11,40 | 11,21 | 11,40 | 372.900 | 2004-09-02 | 00:00:00 | 11,49 | 11,49 | 11,37 | 11,44 | 315.200 | 2004-09-03 | 00:00:00 | 11,40 | 11,57 | 11,40 | 11,57 | 574.500 | 2004-09-06 | 00:00:00 | 11,56 | 11,59 | 11,45 | 11,53 | 252.600 | 2004-09-07 | 00:00:00 | 11,53 | 11,59 | 11,36 | 11,39 | 480.200 | 2004-09-08 | 00:00:00 | 11,32 | 11,35 | 11,26 | 11,29 | 680.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|