(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 27,90 | 28,40 | 27,38 | 28,28 | 580.500 | | 2007-10-04 | 00:00:00 | 28,50 | 28,50 | 27,85 | 28,45 | 653.000 | | 2007-10-05 | 00:00:00 | 28,58 | 28,63 | 27,72 | 28,34 | 584.600 | | 2007-10-08 | 00:00:00 | 28,35 | 28,96 | 27,90 | 27,92 | 351.700 | | 2007-10-09 | 00:00:00 | 28,02 | 29,15 | 27,75 | 29,15 | 530.200 | | 2007-10-10 | 00:00:00 | 29,35 | 29,50 | 28,38 | 28,57 | 738.700 | | 2007-10-11 | 00:00:00 | 28,78 | 29,14 | 28,03 | 28,29 | 525.000 | | 2007-10-12 | 00:00:00 | 28,11 | 28,40 | 27,76 | 28,00 | 534.600 | | 2007-10-15 | 00:00:00 | 27,92 | 28,79 | 27,50 | 27,40 | 454.800 | | 2007-10-16 | 00:00:00 | 27,39 | 27,80 | 26,88 | 27,25 | 643.200 | | 2007-10-17 | 00:00:00 | 27,06 | 28,22 | 27,00 | 28,06 | 706.800 | | 2007-10-18 | 00:00:00 | 28,06 | 28,77 | 27,20 | 27,32 | 619.200 | | 2007-10-19 | 00:00:00 | 27,16 | 27,71 | 26,94 | 27,50 | 751.900 | | 2007-10-22 | 00:00:00 | 26,93 | 27,69 | 26,70 | 27,44 | 774.100 | | 2007-10-23 | 00:00:00 | 27,92 | 28,98 | 27,85 | 28,74 | 784.800 | | 2007-10-24 | 00:00:00 | 28,73 | 32,00 | 28,45 | 30,36 | 1.563.300 | | 2007-10-25 | 00:00:00 | 30,50 | 31,77 | 30,26 | 30,54 | 1.369.100 | | 2007-10-26 | 00:00:00 | 30,57 | 31,47 | 30,57 | 31,13 | 625.600 | | 2007-10-29 | 00:00:00 | 31,59 | 33,33 | 31,50 | 32,64 | 1.098.500 | | 2007-10-30 | 00:00:00 | 32,82 | 32,82 | 31,83 | 32,11 | 667.000 | | 2007-10-31 | 00:00:00 | 32,28 | 32,90 | 32,14 | 32,44 | 578.200 | | 2007-11-01 | 00:00:00 | 32,63 | 33,23 | 31,50 | 31,89 | 574.500 | | 2007-11-02 | 00:00:00 | 31,76 | 32,74 | 31,50 | 32,28 | 514.800 | | 2007-11-05 | 00:00:00 | 32,19 | 32,59 | 31,11 | 31,22 | 472.400 | | 2007-11-06 | 00:00:00 | 31,40 | 31,69 | 31,05 | 31,10 | 285.800 | | 2007-11-07 | 00:00:00 | 31,17 | 31,69 | 30,40 | 30,76 | 316.200 | | 2007-11-08 | 00:00:00 | 30,28 | 30,55 | 29,02 | 30,39 | 626.400 | | 2007-11-09 | 00:00:00 | 30,63 | 30,95 | 28,87 | 29,08 | 400.300 | | 2007-11-12 | 00:00:00 | 28,71 | 29,39 | 28,70 | 29,23 | 378.900 | | 2007-11-13 | 00:00:00 | 29,22 | 30,42 | 28,76 | 29,72 | 620.300 | | 2007-11-14 | 00:00:00 | 30,49 | 30,60 | 29,71 | 29,83 | 610.000 | | 2007-11-15 | 00:00:00 | 29,73 | 30,16 | 29,02 | 29,47 | 393.100 | | 2007-11-16 | 00:00:00 | 29,12 | 30,40 | 29,10 | 30,09 | 559.700 | | 2007-11-19 | 00:00:00 | 30,09 | 30,90 | 29,36 | 29,80 | 663.600 | | 2007-11-20 | 00:00:00 | 29,88 | 30,22 | 29,28 | 29,91 | 428.500 | | 2007-11-21 | 00:00:00 | 29,35 | 29,90 | 28,51 | 29,04 | 514.700 | | 2007-11-22 | 00:00:00 | 29,31 | 29,39 | 28,50 | 28,99 | 233.000 | | 2007-11-23 | 00:00:00 | 28,99 | 29,69 | 28,72 | 29,03 | 520.500 | | 2007-11-26 | 00:00:00 | 29,31 | 29,89 | 29,12 | 29,22 | 603.900 | | 2007-11-27 | 00:00:00 | 28,89 | 29,49 | 28,60 | 28,74 | 914.700 | | 2007-11-28 | 00:00:00 | 29,02 | 30,06 | 28,64 | 29,87 | 647.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
