(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 20,80 | 21,47 | 20,74 | 21,33 | 651.300 | | 2005-08-11 | 00:00:00 | 21,47 | 21,47 | 20,80 | 20,85 | 401.600 | | 2005-08-12 | 00:00:00 | 21,00 | 21,09 | 20,62 | 20,64 | 311.300 | | 2005-08-15 | 00:00:00 | 20,72 | 21,36 | 20,72 | 21,00 | 302.100 | | 2005-08-16 | 00:00:00 | 21,20 | 21,29 | 20,72 | 20,83 | 318.300 | | 2005-08-17 | 00:00:00 | 20,79 | 21,01 | 20,43 | 20,54 | 676.400 | | 2005-08-18 | 00:00:00 | 20,54 | 20,70 | 20,17 | 20,27 | 282.000 | | 2005-08-19 | 00:00:00 | 20,40 | 20,60 | 20,18 | 20,55 | 391.300 | | 2005-08-22 | 00:00:00 | 20,69 | 20,90 | 20,61 | 20,90 | 239.100 | | 2005-08-23 | 00:00:00 | 20,94 | 20,94 | 20,71 | 20,71 | 258.300 | | 2005-08-24 | 00:00:00 | 20,83 | 20,83 | 20,42 | 20,80 | 362.000 | | 2005-08-25 | 00:00:00 | 20,56 | 20,73 | 20,51 | 20,51 | 209.000 | | 2005-08-26 | 00:00:00 | 20,51 | 20,65 | 20,26 | 20,30 | 276.700 | | 2005-08-29 | 00:00:00 | 20,20 | 20,36 | 19,81 | 20,20 | 390.400 | | 2005-08-30 | 00:00:00 | 20,57 | 20,68 | 20,20 | 20,41 | 337.100 | | 2005-08-31 | 00:00:00 | 20,37 | 20,79 | 20,37 | 20,78 | 326.300 | | 2005-09-01 | 00:00:00 | 20,99 | 21,10 | 20,89 | 21,08 | 364.300 | | 2005-09-02 | 00:00:00 | 21,02 | 21,12 | 20,87 | 20,98 | 265.100 | | 2005-09-05 | 00:00:00 | 20,98 | 21,20 | 20,90 | 21,05 | 212.500 | | 2005-09-06 | 00:00:00 | 20,92 | 21,39 | 20,89 | 21,29 | 709.200 | | 2005-09-07 | 00:00:00 | 21,40 | 21,99 | 21,26 | 21,99 | 833.500 | | 2005-09-08 | 00:00:00 | 21,98 | 22,60 | 21,84 | 22,58 | 1.029.500 | | 2005-09-09 | 00:00:00 | 22,89 | 22,89 | 22,60 | 22,70 | 467.600 | | 2005-09-12 | 00:00:00 | 22,76 | 22,88 | 22,48 | 22,85 | 261.100 | | 2005-09-13 | 00:00:00 | 22,90 | 23,29 | 22,73 | 23,00 | 422.200 | | 2005-09-14 | 00:00:00 | 23,00 | 23,22 | 22,92 | 22,95 | 353.800 | | 2005-09-15 | 00:00:00 | 22,95 | 23,19 | 22,95 | 23,11 | 576.800 | | 2005-09-16 | 00:00:00 | 23,13 | 23,25 | 22,92 | 23,08 | 564.600 | | 2005-09-19 | 00:00:00 | 23,00 | 23,16 | 22,79 | 23,15 | 429.100 | | 2005-09-20 | 00:00:00 | 23,04 | 23,16 | 22,84 | 23,10 | 385.100 | | 2005-09-21 | 00:00:00 | 22,95 | 23,16 | 22,79 | 23,00 | 184.700 | | 2005-09-22 | 00:00:00 | 22,91 | 23,00 | 22,69 | 22,76 | 227.600 | | 2005-09-23 | 00:00:00 | 22,70 | 22,98 | 22,70 | 22,85 | 1.263.800 | | 2005-09-26 | 00:00:00 | 22,88 | 23,22 | 22,88 | 23,14 | 440.900 | | 2005-09-27 | 00:00:00 | 22,99 | 23,25 | 22,81 | 23,06 | 530.800 | | 2005-09-28 | 00:00:00 | 23,15 | 23,20 | 22,92 | 23,19 | 804.500 | | 2005-09-29 | 00:00:00 | 23,12 | 23,23 | 23,00 | 23,03 | 338.100 | | 2005-09-30 | 00:00:00 | 23,08 | 23,49 | 23,03 | 23,35 | 484.100 | | 2005-10-03 | 00:00:00 | 23,42 | 23,89 | 23,42 | 23,70 | 286.400 | | 2005-10-04 | 00:00:00 | 23,80 | 23,80 | 23,30 | 23,47 | 1.022.600 | | 2005-10-05 | 00:00:00 | 23,32 | 23,38 | 23,04 | 23,06 | 506.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
