(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 | | 2006-01-25 | 00:00:00 | 19,62 | 19,95 | 19,46 | 19,63 | 503.900 | | 2006-01-26 | 00:00:00 | 19,53 | 20,13 | 19,53 | 20,11 | 708.200 | | 2006-01-27 | 00:00:00 | 20,15 | 20,39 | 19,89 | 20,00 | 471.300 | | 2006-01-30 | 00:00:00 | 20,08 | 20,26 | 20,04 | 20,20 | 455.300 | | 2006-01-31 | 00:00:00 | 20,35 | 21,00 | 20,32 | 20,97 | 1.146.700 | | 2006-02-01 | 00:00:00 | 21,12 | 22,31 | 21,05 | 22,10 | 1.934.700 | | 2006-02-02 | 00:00:00 | 22,32 | 22,72 | 21,96 | 22,14 | 2.163.900 | | 2006-02-03 | 00:00:00 | 22,10 | 22,39 | 21,91 | 21,92 | 1.583.500 | | 2006-02-06 | 00:00:00 | 22,12 | 22,24 | 21,81 | 21,98 | 735.500 | | 2006-02-07 | 00:00:00 | 22,09 | 22,25 | 21,71 | 21,74 | 828.000 | | 2006-02-08 | 00:00:00 | 21,72 | 21,83 | 21,52 | 21,80 | 831.900 | | 2006-02-09 | 00:00:00 | 21,93 | 22,15 | 21,82 | 22,00 | 644.000 | | 2006-02-10 | 00:00:00 | 22,00 | 22,12 | 21,86 | 22,00 | 534.100 | | 2006-02-13 | 00:00:00 | 22,10 | 22,35 | 21,87 | 22,35 | 1.071.800 | | 2006-02-14 | 00:00:00 | 22,37 | 22,90 | 22,37 | 22,80 | 1.437.100 | | 2006-02-15 | 00:00:00 | 22,95 | 23,19 | 22,91 | 22,93 | 1.422.600 | | 2006-02-16 | 00:00:00 | 22,90 | 23,24 | 22,90 | 23,02 | 1.367.000 | | 2006-02-17 | 00:00:00 | 23,15 | 23,42 | 23,04 | 23,31 | 505.000 | | 2006-02-20 | 00:00:00 | 23,31 | 23,45 | 22,90 | 23,08 | 738.800 | | 2006-02-21 | 00:00:00 | 23,38 | 23,38 | 22,90 | 22,97 | 502.300 | | 2006-02-22 | 00:00:00 | 23,10 | 23,26 | 22,97 | 23,23 | 569.000 | | 2006-02-23 | 00:00:00 | 23,06 | 23,17 | 22,73 | 22,81 | 694.200 | | 2006-02-24 | 00:00:00 | 22,83 | 22,85 | 22,53 | 22,68 | 512.900 | | 2006-02-27 | 00:00:00 | 22,65 | 23,27 | 22,65 | 23,27 | 456.100 | | 2006-02-28 | 00:00:00 | 23,30 | 23,80 | 22,68 | 23,60 | 2.401.000 | | 2006-03-01 | 00:00:00 | 23,70 | 25,59 | 23,56 | 25,10 | 2.991.500 | | 2006-03-02 | 00:00:00 | 24,99 | 25,00 | 24,35 | 24,69 | 2.190.200 | | 2006-03-03 | 00:00:00 | 24,60 | 24,94 | 24,35 | 24,58 | 672.900 | | 2006-03-06 | 00:00:00 | 24,65 | 25,02 | 24,64 | 25,00 | 707.800 | | 2006-03-07 | 00:00:00 | 24,93 | 25,34 | 24,84 | 25,26 | 1.886.800 | | 2006-03-08 | 00:00:00 | 25,35 | 25,48 | 24,96 | 25,10 | 2.152.700 | | 2006-03-09 | 00:00:00 | 25,40 | 25,65 | 25,03 | 25,54 | 1.609.300 | | 2006-03-10 | 00:00:00 | 25,42 | 26,34 | 25,31 | 26,30 | 1.296.100 | | 2006-03-13 | 00:00:00 | 26,50 | 27,30 | 26,35 | 26,95 | 4.093.100 | | 2006-03-14 | 00:00:00 | 26,94 | 27,03 | 26,51 | 27,01 | 771.400 | | 2006-03-15 | 00:00:00 | 27,10 | 27,50 | 27,08 | 27,50 | 964.600 | | 2006-03-16 | 00:00:00 | 27,44 | 28,10 | 27,15 | 27,98 | 2.075.700 | | 2006-03-17 | 00:00:00 | 27,84 | 28,22 | 27,67 | 27,86 | 1.089.900 | | 2006-03-20 | 00:00:00 | 28,00 | 28,18 | 27,72 | 28,06 | 336.500 | | 2006-03-21 | 00:00:00 | 28,24 | 28,24 | 27,90 | 28,20 | 642.500 | | 2006-03-22 | 00:00:00 | 28,01 | 28,24 | 28,01 | 28,15 | 475.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
