(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 | | 2004-11-03 | 00:00:00 | 12,10 | 12,25 | 12,10 | 12,10 | 631.300 | | 2004-11-04 | 00:00:00 | 12,22 | 12,22 | 12,12 | 12,17 | 569.400 | | 2004-11-05 | 00:00:00 | 12,21 | 12,34 | 12,20 | 12,27 | 625.800 | | 2004-11-08 | 00:00:00 | 12,34 | 12,38 | 12,33 | 12,33 | 297.000 | | 2004-11-09 | 00:00:00 | 12,44 | 12,44 | 12,27 | 12,29 | 227.100 | | 2004-11-10 | 00:00:00 | 12,23 | 12,37 | 12,21 | 12,28 | 619.000 | | 2004-11-11 | 00:00:00 | 12,29 | 12,40 | 12,21 | 12,27 | 506.800 | | 2004-11-12 | 00:00:00 | 12,32 | 12,46 | 12,32 | 12,43 | 550.600 | | 2004-11-15 | 00:00:00 | 12,45 | 12,63 | 12,45 | 12,51 | 703.800 | | 2004-11-16 | 00:00:00 | 12,62 | 12,72 | 12,53 | 12,57 | 718.300 | | 2004-11-17 | 00:00:00 | 12,61 | 12,71 | 12,55 | 12,65 | 919.500 | | 2004-11-18 | 00:00:00 | 12,65 | 12,73 | 12,63 | 12,72 | 1.022.000 | | 2004-11-19 | 00:00:00 | 12,74 | 12,89 | 12,70 | 12,85 | 805.700 | | 2004-11-22 | 00:00:00 | 12,85 | 12,99 | 12,85 | 12,90 | 857.200 | | 2004-11-23 | 00:00:00 | 12,85 | 12,89 | 12,76 | 12,78 | 796.200 | | 2004-11-24 | 00:00:00 | 12,72 | 12,84 | 12,71 | 12,80 | 647.000 | | 2004-11-25 | 00:00:00 | 12,76 | 12,80 | 12,70 | 12,73 | 670.100 | | 2004-11-26 | 00:00:00 | 12,68 | 12,83 | 12,64 | 12,79 | 594.300 | | 2004-11-29 | 00:00:00 | 12,92 | 12,92 | 12,10 | 12,15 | 2.216.600 | | 2004-11-30 | 00:00:00 | 11,25 | 11,75 | 11,21 | 11,51 | 6.817.400 | | 2004-12-01 | 00:00:00 | 11,41 | 11,75 | 11,41 | 11,73 | 1.974.700 | | 2004-12-02 | 00:00:00 | 11,90 | 11,97 | 11,69 | 11,73 | 2.505.600 | | 2004-12-03 | 00:00:00 | 11,82 | 11,83 | 11,64 | 11,67 | 589.300 | | 2004-12-06 | 00:00:00 | 11,67 | 11,67 | 11,67 | 11,67 | 0 | | 2004-12-07 | 00:00:00 | 11,65 | 11,66 | 11,41 | 11,41 | 808.800 | | 2004-12-08 | 00:00:00 | 11,41 | 11,41 | 11,41 | 11,41 | 0 | | 2004-12-09 | 00:00:00 | 11,41 | 11,44 | 11,35 | 11,41 | 3.704.500 | | 2004-12-10 | 00:00:00 | 11,42 | 11,44 | 11,36 | 11,39 | 426.700 | | 2004-12-13 | 00:00:00 | 11,39 | 11,49 | 11,37 | 11,48 | 544.800 | | 2004-12-14 | 00:00:00 | 11,75 | 11,77 | 11,59 | 11,65 | 1.573.100 | | 2004-12-15 | 00:00:00 | 11,68 | 11,69 | 11,52 | 11,54 | 784.100 | | 2004-12-16 | 00:00:00 | 11,50 | 11,57 | 11,34 | 11,34 | 1.598.400 | | 2004-12-17 | 00:00:00 | 11,38 | 11,40 | 11,35 | 11,40 | 651.100 | | 2004-12-20 | 00:00:00 | 11,52 | 11,52 | 11,37 | 11,38 | 345.400 | | 2004-12-21 | 00:00:00 | 11,45 | 11,48 | 11,39 | 11,41 | 351.100 | | 2004-12-22 | 00:00:00 | 11,45 | 11,50 | 11,43 | 11,46 | 449.500 | | 2004-12-23 | 00:00:00 | 11,47 | 11,61 | 11,47 | 11,51 | 495.900 | | 2004-12-24 | 00:00:00 | 11,51 | 11,51 | 11,51 | 11,51 | 0 | | 2004-12-27 | 00:00:00 | 11,61 | 11,61 | 11,52 | 11,55 | 581.200 | | 2004-12-28 | 00:00:00 | 11,60 | 11,75 | 11,55 | 11,70 | 917.100 | | 2004-12-29 | 00:00:00 | 11,75 | 11,80 | 11,70 | 11,78 | 1.171.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
