(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 37,76 | 37,85 | 37,00 | 37,52 | 555.000 | | 2007-06-14 | 00:00:00 | 37,95 | 38,70 | 37,76 | 38,42 | 1.024.200 | | 2007-06-15 | 00:00:00 | 38,50 | 40,10 | 38,15 | 39,53 | 1.153.400 | | 2007-06-18 | 00:00:00 | 39,73 | 39,73 | 38,41 | 38,58 | 616.100 | | 2007-06-19 | 00:00:00 | 38,50 | 38,99 | 38,20 | 38,38 | 761.400 | | 2007-06-20 | 00:00:00 | 38,92 | 38,92 | 38,23 | 38,59 | 424.800 | | 2007-06-21 | 00:00:00 | 38,00 | 38,01 | 36,36 | 36,99 | 1.054.700 | | 2007-06-22 | 00:00:00 | 37,50 | 37,50 | 36,16 | 36,36 | 692.300 | | 2007-06-25 | 00:00:00 | 35,82 | 35,83 | 34,47 | 35,47 | 1.280.800 | | 2007-06-26 | 00:00:00 | 34,67 | 36,36 | 34,67 | 36,11 | 737.900 | | 2007-06-27 | 00:00:00 | 35,42 | 35,42 | 33,33 | 35,12 | 1.703.800 | | 2007-06-28 | 00:00:00 | 35,40 | 35,75 | 34,28 | 35,51 | 793.000 | | 2007-06-29 | 00:00:00 | 35,90 | 36,25 | 35,18 | 35,73 | 561.400 | | 2007-07-02 | 00:00:00 | 35,71 | 36,05 | 35,05 | 35,80 | 371.800 | | 2007-07-03 | 00:00:00 | 36,17 | 36,21 | 35,31 | 35,62 | 430.900 | | 2007-07-04 | 00:00:00 | 35,31 | 35,99 | 35,31 | 35,87 | 585.800 | | 2007-07-05 | 00:00:00 | 35,96 | 36,90 | 35,82 | 36,50 | 558.200 | | 2007-07-06 | 00:00:00 | 36,90 | 36,90 | 35,60 | 35,91 | 440.100 | | 2007-07-09 | 00:00:00 | 36,26 | 36,29 | 35,33 | 35,52 | 531.100 | | 2007-07-10 | 00:00:00 | 35,11 | 35,83 | 34,07 | 35,15 | 1.032.700 | | 2007-07-11 | 00:00:00 | 34,50 | 35,30 | 34,07 | 35,00 | 815.000 | | 2007-07-12 | 00:00:00 | 35,50 | 36,20 | 34,57 | 36,20 | 921.200 | | 2007-07-13 | 00:00:00 | 36,50 | 36,50 | 35,85 | 36,35 | 584.000 | | 2007-07-16 | 00:00:00 | 35,85 | 37,20 | 35,85 | 37,20 | 887.400 | | 2007-07-17 | 00:00:00 | 36,73 | 38,83 | 36,73 | 38,70 | 1.338.800 | | 2007-07-18 | 00:00:00 | 38,45 | 39,20 | 38,10 | 38,96 | 874.300 | | 2007-07-19 | 00:00:00 | 39,12 | 39,12 | 38,55 | 38,99 | 653.600 | | 2007-07-20 | 00:00:00 | 39,18 | 39,20 | 37,26 | 37,45 | 1.236.600 | | 2007-07-23 | 00:00:00 | 37,45 | 38,64 | 36,88 | 38,12 | 819.700 | | 2007-07-24 | 00:00:00 | 38,49 | 38,70 | 36,81 | 37,40 | 594.000 | | 2007-07-25 | 00:00:00 | 36,81 | 37,46 | 36,71 | 36,84 | 594.200 | | 2007-07-26 | 00:00:00 | 36,60 | 37,48 | 35,77 | 35,77 | 796.700 | | 2007-07-27 | 00:00:00 | 35,01 | 35,95 | 34,80 | 35,52 | 776.800 | | 2007-07-30 | 00:00:00 | 35,67 | 36,09 | 33,31 | 33,42 | 1.075.100 | | 2007-07-31 | 00:00:00 | 33,81 | 34,10 | 33,45 | 34,00 | 796.900 | | 2007-08-01 | 00:00:00 | 33,32 | 34,50 | 32,34 | 34,13 | 980.800 | | 2007-08-02 | 00:00:00 | 34,35 | 34,72 | 33,19 | 33,40 | 711.400 | | 2007-08-03 | 00:00:00 | 33,47 | 33,60 | 32,88 | 32,99 | 385.200 | | 2007-08-06 | 00:00:00 | 32,71 | 33,35 | 32,60 | 33,02 | 668.900 | | 2007-08-07 | 00:00:00 | 33,48 | 33,70 | 32,71 | 33,25 | 540.200 | | 2007-08-08 | 00:00:00 | 33,50 | 33,84 | 32,56 | 33,09 | 549.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
