(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 13,34 | 13,39 | 13,18 | 13,19 | 1.445.100 | | 2005-04-21 | 00:00:00 | 13,19 | 13,44 | 13,16 | 13,20 | 515.500 | | 2005-04-22 | 00:00:00 | 13,49 | 13,49 | 13,22 | 13,30 | 604.200 | | 2005-04-25 | 00:00:00 | 13,19 | 13,30 | 13,07 | 13,10 | 585.600 | | 2005-04-26 | 00:00:00 | 13,14 | 13,18 | 13,10 | 13,13 | 592.700 | | 2005-04-27 | 00:00:00 | 13,13 | 13,20 | 12,95 | 12,97 | 631.500 | | 2005-04-28 | 00:00:00 | 12,98 | 12,99 | 12,76 | 12,80 | 1.092.200 | | 2005-04-29 | 00:00:00 | 12,83 | 13,09 | 12,82 | 13,03 | 791.300 | | 2005-05-02 | 00:00:00 | 13,08 | 13,39 | 13,08 | 13,36 | 353.200 | | 2005-05-03 | 00:00:00 | 13,29 | 13,44 | 13,29 | 13,43 | 480.500 | | 2005-05-04 | 00:00:00 | 13,45 | 13,56 | 13,41 | 13,54 | 939.000 | | 2005-05-05 | 00:00:00 | 13,60 | 13,65 | 13,55 | 13,62 | 330.600 | | 2005-05-06 | 00:00:00 | 13,65 | 13,80 | 13,64 | 13,72 | 525.700 | | 2005-05-09 | 00:00:00 | 13,84 | 13,84 | 13,58 | 13,62 | 243.900 | | 2005-05-10 | 00:00:00 | 13,67 | 13,74 | 13,50 | 13,54 | 401.500 | | 2005-05-11 | 00:00:00 | 13,51 | 13,58 | 13,51 | 13,52 | 253.900 | | 2005-05-12 | 00:00:00 | 13,69 | 13,69 | 13,54 | 13,64 | 283.400 | | 2005-05-13 | 00:00:00 | 13,69 | 14,08 | 13,66 | 13,94 | 1.725.200 | | 2005-05-16 | 00:00:00 | 13,85 | 14,25 | 13,85 | 14,25 | 1.129.300 | | 2005-05-17 | 00:00:00 | 14,20 | 14,33 | 14,08 | 14,16 | 786.200 | | 2005-05-18 | 00:00:00 | 14,15 | 14,32 | 14,13 | 14,30 | 920.000 | | 2005-05-19 | 00:00:00 | 14,24 | 14,40 | 14,22 | 14,29 | 790.800 | | 2005-05-20 | 00:00:00 | 14,30 | 14,64 | 14,17 | 14,56 | 832.500 | | 2005-05-23 | 00:00:00 | 14,56 | 14,80 | 14,48 | 14,68 | 626.600 | | 2005-05-24 | 00:00:00 | 14,60 | 14,89 | 14,59 | 14,87 | 859.400 | | 2005-05-25 | 00:00:00 | 14,90 | 15,10 | 14,89 | 15,05 | 1.134.400 | | 2005-05-26 | 00:00:00 | 15,02 | 15,49 | 15,02 | 15,49 | 997.200 | | 2005-05-27 | 00:00:00 | 15,51 | 15,71 | 15,51 | 15,67 | 1.077.700 | | 2005-05-30 | 00:00:00 | 15,70 | 16,13 | 15,62 | 16,10 | 957.300 | | 2005-05-31 | 00:00:00 | 16,14 | 16,47 | 16,14 | 16,39 | 1.090.900 | | 2005-06-01 | 00:00:00 | 16,50 | 16,75 | 16,27 | 16,63 | 875.300 | | 2005-06-02 | 00:00:00 | 16,60 | 16,60 | 16,29 | 16,33 | 17.444.000 | | 2005-06-03 | 00:00:00 | 16,33 | 16,33 | 16,33 | 16,33 | 0 | | 2005-06-06 | 00:00:00 | 16,35 | 16,79 | 16,21 | 16,66 | 636.200 | | 2005-06-07 | 00:00:00 | 16,65 | 17,06 | 16,55 | 16,80 | 2.461.200 | | 2005-06-08 | 00:00:00 | 16,76 | 17,20 | 16,60 | 16,89 | 717.800 | | 2005-06-09 | 00:00:00 | 16,97 | 16,99 | 16,82 | 16,94 | 1.208.800 | | 2005-06-10 | 00:00:00 | 17,05 | 17,53 | 17,05 | 17,49 | 711.600 | | 2005-06-13 | 00:00:00 | 17,55 | 18,17 | 17,54 | 18,13 | 1.863.800 | | 2005-06-14 | 00:00:00 | 18,14 | 18,44 | 18,00 | 18,41 | 930.600 | | 2005-06-15 | 00:00:00 | 18,40 | 18,40 | 18,07 | 18,27 | 1.025.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
