(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 11,32 | 11,35 | 11,26 | 11,29 | 680.800 | | 2004-09-09 | 00:00:00 | 11,22 | 11,38 | 11,20 | 11,38 | 451.200 | | 2004-09-10 | 00:00:00 | 11,48 | 11,49 | 11,38 | 11,45 | 570.300 | | 2004-09-13 | 00:00:00 | 11,47 | 11,54 | 11,42 | 11,52 | 617.100 | | 2004-09-14 | 00:00:00 | 11,47 | 11,64 | 11,44 | 11,60 | 625.800 | | 2004-09-15 | 00:00:00 | 11,58 | 11,67 | 11,51 | 11,53 | 1.874.300 | | 2004-09-16 | 00:00:00 | 11,50 | 11,60 | 11,42 | 11,50 | 807.300 | | 2004-09-17 | 00:00:00 | 11,50 | 11,62 | 11,48 | 11,55 | 1.081.600 | | 2004-09-20 | 00:00:00 | 11,58 | 11,58 | 11,51 | 11,52 | 561.800 | | 2004-09-21 | 00:00:00 | 11,51 | 11,53 | 11,42 | 11,46 | 592.500 | | 2004-09-22 | 00:00:00 | 11,41 | 11,53 | 11,38 | 11,44 | 946.900 | | 2004-09-23 | 00:00:00 | 11,34 | 11,49 | 11,33 | 11,37 | 460.500 | | 2004-09-24 | 00:00:00 | 11,32 | 11,50 | 11,32 | 11,39 | 714.700 | | 2004-09-27 | 00:00:00 | 11,33 | 11,48 | 11,28 | 11,34 | 778.100 | | 2004-09-28 | 00:00:00 | 11,32 | 11,34 | 11,23 | 11,27 | 706.600 | | 2004-09-29 | 00:00:00 | 11,26 | 11,33 | 11,21 | 11,29 | 727.000 | | 2004-09-30 | 00:00:00 | 11,35 | 11,44 | 11,30 | 11,40 | 620.200 | | 2004-10-01 | 00:00:00 | 11,36 | 11,51 | 11,36 | 11,48 | 782.300 | | 2004-10-04 | 00:00:00 | 11,50 | 11,55 | 11,42 | 11,52 | 799.300 | | 2004-10-05 | 00:00:00 | 11,50 | 11,51 | 11,40 | 11,45 | 1.357.800 | | 2004-10-06 | 00:00:00 | 11,41 | 11,53 | 11,41 | 11,51 | 729.500 | | 2004-10-07 | 00:00:00 | 11,54 | 11,57 | 11,51 | 11,52 | 667.800 | | 2004-10-08 | 00:00:00 | 11,53 | 11,65 | 11,53 | 11,59 | 691.600 | | 2004-10-11 | 00:00:00 | 11,53 | 11,53 | 11,46 | 11,46 | 4.298.400 | | 2004-10-12 | 00:00:00 | 11,46 | 11,46 | 11,46 | 11,46 | 0 | | 2004-10-13 | 00:00:00 | 11,52 | 11,52 | 11,33 | 11,43 | 1.148.200 | | 2004-10-14 | 00:00:00 | 11,43 | 11,44 | 11,37 | 11,37 | 1.254.500 | | 2004-10-15 | 00:00:00 | 11,36 | 11,41 | 11,35 | 11,38 | 919.600 | | 2004-10-18 | 00:00:00 | 11,34 | 11,39 | 11,32 | 11,35 | 1.898.200 | | 2004-10-19 | 00:00:00 | 11,39 | 11,46 | 11,34 | 11,43 | 728.100 | | 2004-10-20 | 00:00:00 | 11,45 | 11,52 | 11,40 | 11,46 | 603.500 | | 2004-10-21 | 00:00:00 | 11,41 | 11,58 | 11,41 | 11,51 | 499.300 | | 2004-10-22 | 00:00:00 | 11,58 | 11,69 | 11,56 | 11,61 | 1.440.200 | | 2004-10-25 | 00:00:00 | 11,64 | 11,92 | 11,58 | 11,88 | 1.496.300 | | 2004-10-26 | 00:00:00 | 11,93 | 12,40 | 11,93 | 12,33 | 2.186.100 | | 2004-10-27 | 00:00:00 | 12,28 | 12,30 | 12,14 | 12,24 | 5.095.300 | | 2004-10-28 | 00:00:00 | 12,23 | 12,40 | 12,23 | 12,27 | 663.900 | | 2004-10-29 | 00:00:00 | 12,39 | 12,39 | 12,03 | 12,04 | 847.900 | | 2004-11-01 | 00:00:00 | 12,04 | 12,04 | 12,04 | 12,04 | 0 | | 2004-11-02 | 00:00:00 | 12,16 | 12,20 | 12,11 | 12,17 | 636.900 | | 2004-11-03 | 00:00:00 | 12,10 | 12,25 | 12,10 | 12,10 | 631.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
