(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 21,74 | 21,98 | 21,53 | 21,59 | 585.900 | | 2005-12-01 | 00:00:00 | 21,75 | 21,88 | 21,65 | 21,75 | 713.600 | | 2005-12-02 | 00:00:00 | 21,90 | 21,90 | 21,48 | 21,48 | 511.600 | | 2005-12-05 | 00:00:00 | 21,28 | 21,55 | 21,26 | 21,30 | 666.500 | | 2005-12-06 | 00:00:00 | 21,35 | 21,50 | 21,27 | 21,37 | 275.700 | | 2005-12-07 | 00:00:00 | 21,47 | 21,58 | 20,82 | 21,00 | 684.400 | | 2005-12-08 | 00:00:00 | 20,59 | 21,20 | 20,55 | 21,20 | 952.500 | | 2005-12-09 | 00:00:00 | 20,80 | 21,18 | 20,80 | 21,12 | 471.400 | | 2005-12-12 | 00:00:00 | 21,10 | 21,42 | 21,04 | 21,26 | 313.400 | | 2005-12-13 | 00:00:00 | 21,38 | 21,38 | 21,01 | 21,05 | 1.031.600 | | 2005-12-14 | 00:00:00 | 21,15 | 21,15 | 20,90 | 21,00 | 385.300 | | 2005-12-15 | 00:00:00 | 21,00 | 21,09 | 20,53 | 20,67 | 686.400 | | 2005-12-16 | 00:00:00 | 20,55 | 20,88 | 20,45 | 20,50 | 1.016.500 | | 2005-12-19 | 00:00:00 | 20,00 | 20,65 | 20,00 | 20,33 | 630.200 | | 2005-12-20 | 00:00:00 | 20,17 | 20,61 | 20,17 | 20,61 | 829.000 | | 2005-12-21 | 00:00:00 | 20,42 | 20,84 | 20,42 | 20,62 | 613.200 | | 2005-12-22 | 00:00:00 | 20,55 | 20,83 | 20,55 | 20,75 | 477.700 | | 2005-12-23 | 00:00:00 | 20,65 | 20,85 | 20,65 | 20,85 | 479.100 | | 2005-12-26 | 00:00:00 | 20,85 | 20,85 | 20,85 | 20,85 | 0 | | 2005-12-27 | 00:00:00 | 20,65 | 21,10 | 20,65 | 20,87 | 369.800 | | 2005-12-28 | 00:00:00 | 20,94 | 21,04 | 20,76 | 20,99 | 259.500 | | 2005-12-29 | 00:00:00 | 21,02 | 21,12 | 20,76 | 20,80 | 397.800 | | 2005-12-30 | 00:00:00 | 20,80 | 20,80 | 20,56 | 20,60 | 1.788.300 | | 2006-01-02 | 00:00:00 | 20,08 | 20,86 | 20,08 | 20,80 | 305.500 | | 2006-01-03 | 00:00:00 | 20,65 | 20,99 | 20,65 | 20,84 | 559.300 | | 2006-01-04 | 00:00:00 | 20,98 | 20,98 | 20,61 | 20,61 | 386.400 | | 2006-01-05 | 00:00:00 | 20,65 | 20,68 | 20,21 | 20,29 | 624.200 | | 2006-01-06 | 00:00:00 | 20,29 | 20,29 | 20,29 | 20,29 | 0 | | 2006-01-09 | 00:00:00 | 20,20 | 20,20 | 19,92 | 19,98 | 2.354.300 | | 2006-01-10 | 00:00:00 | 19,98 | 20,09 | 19,82 | 19,92 | 436.100 | | 2006-01-11 | 00:00:00 | 19,90 | 19,98 | 19,75 | 19,94 | 721.700 | | 2006-01-12 | 00:00:00 | 19,91 | 19,97 | 19,76 | 19,82 | 893.700 | | 2006-01-13 | 00:00:00 | 19,76 | 19,80 | 19,51 | 19,65 | 796.400 | | 2006-01-16 | 00:00:00 | 19,65 | 19,75 | 19,54 | 19,68 | 723.400 | | 2006-01-17 | 00:00:00 | 19,53 | 19,79 | 19,38 | 19,76 | 751.400 | | 2006-01-18 | 00:00:00 | 19,57 | 19,61 | 19,34 | 19,42 | 1.013.300 | | 2006-01-19 | 00:00:00 | 19,50 | 20,04 | 19,39 | 20,00 | 1.035.800 | | 2006-01-20 | 00:00:00 | 20,10 | 20,49 | 20,09 | 20,28 | 1.695.200 | | 2006-01-23 | 00:00:00 | 19,92 | 20,35 | 19,62 | 19,77 | 2.227.000 | | 2006-01-24 | 00:00:00 | 20,10 | 20,10 | 19,43 | 19,48 | 790.500 | | 2006-01-25 | 00:00:00 | 19,62 | 19,95 | 19,46 | 19,63 | 503.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
