(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 10,82 | 10,93 | 10,75 | 10,84 | 378.100 | 2003-10-09 | 00:00:00 | 10,79 | 11,00 | 10,79 | 10,93 | 271.600 | 2003-10-10 | 00:00:00 | 10,95 | 10,96 | 10,86 | 10,86 | 3.374.500 | 2003-10-13 | 00:00:00 | 10,86 | 11,05 | 10,84 | 11,02 | 6.759.500 | 2003-10-14 | 00:00:00 | 11,00 | 11,10 | 10,98 | 11,05 | 1.230.100 | 2003-10-15 | 00:00:00 | 11,07 | 11,21 | 11,07 | 11,18 | 286.400 | 2003-10-16 | 00:00:00 | 11,11 | 11,20 | 11,03 | 11,10 | 377.100 | 2003-10-17 | 00:00:00 | 11,04 | 11,06 | 11,00 | 11,06 | 1.738.000 | 2003-10-20 | 00:00:00 | 11,09 | 11,19 | 11,03 | 11,19 | 7.809.200 | 2003-10-21 | 00:00:00 | 11,19 | 11,20 | 11,11 | 11,14 | 808.800 | 2003-10-22 | 00:00:00 | 11,19 | 11,20 | 11,09 | 11,13 | 260.100 | 2003-10-23 | 00:00:00 | 11,09 | 11,09 | 11,01 | 11,04 | 2.531.400 | 2003-10-24 | 00:00:00 | 11,04 | 11,09 | 11,02 | 11,07 | 357.700 | 2003-10-27 | 00:00:00 | 11,11 | 11,14 | 11,02 | 11,10 | 117.500 | 2003-10-28 | 00:00:00 | 11,10 | 11,18 | 11,06 | 11,18 | 263.600 | 2003-10-29 | 00:00:00 | 11,18 | 11,24 | 11,07 | 11,24 | 317.600 | 2003-10-30 | 00:00:00 | 11,12 | 11,42 | 11,12 | 11,39 | 398.400 | 2003-10-31 | 00:00:00 | 11,21 | 11,58 | 11,21 | 11,46 | 1.292.500 | 2003-11-03 | 00:00:00 | 11,48 | 11,54 | 11,42 | 11,45 | 417.200 | 2003-11-04 | 00:00:00 | 11,51 | 11,95 | 11,51 | 11,95 | 429.600 | 2003-11-05 | 00:00:00 | 11,80 | 11,90 | 11,54 | 11,54 | 574.400 | 2003-11-06 | 00:00:00 | 11,67 | 11,71 | 11,55 | 11,61 | 360.400 | 2003-11-07 | 00:00:00 | 11,62 | 11,75 | 11,58 | 11,73 | 276.800 | 2003-11-10 | 00:00:00 | 11,78 | 11,90 | 11,74 | 11,79 | 292.700 | 2003-11-11 | 00:00:00 | 11,89 | 11,95 | 11,76 | 11,95 | 228.400 | 2003-11-12 | 00:00:00 | 11,95 | 11,96 | 11,81 | 11,86 | 535.900 | 2003-11-13 | 00:00:00 | 11,90 | 11,98 | 11,73 | 11,89 | 398.600 | 2003-11-14 | 00:00:00 | 11,82 | 12,28 | 11,82 | 12,22 | 1.991.400 | 2003-11-17 | 00:00:00 | 12,25 | 12,25 | 11,80 | 11,91 | 195.000 | 2003-11-18 | 00:00:00 | 12,04 | 12,18 | 12,00 | 12,00 | 397.600 | 2003-11-19 | 00:00:00 | 12,00 | 12,15 | 11,90 | 11,90 | 306.600 | 2003-11-20 | 00:00:00 | 11,93 | 11,97 | 11,76 | 11,95 | 371.400 | 2003-11-21 | 00:00:00 | 11,96 | 12,04 | 11,68 | 11,85 | 491.200 | 2003-11-24 | 00:00:00 | 11,89 | 11,89 | 11,67 | 11,80 | 348.300 | 2003-11-25 | 00:00:00 | 11,90 | 11,90 | 11,65 | 11,87 | 167.900 | 2003-11-26 | 00:00:00 | 11,85 | 11,93 | 11,81 | 11,81 | 122.200 | 2003-11-27 | 00:00:00 | 11,90 | 11,90 | 11,80 | 11,80 | 167.900 | 2003-11-28 | 00:00:00 | 11,90 | 11,90 | 11,72 | 11,76 | 314.800 | 2003-12-01 | 00:00:00 | 11,90 | 11,94 | 11,75 | 11,92 | 233.000 | 2003-12-02 | 00:00:00 | 11,95 | 11,95 | 11,75 | 11,89 | 161.900 | 2003-12-03 | 00:00:00 | 11,90 | 11,95 | 11,78 | 11,85 | 173.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|