(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-25 | 00:00:00 | 1,49 | 1,58 | 1,49 | 1,52 | 3.130.100 | | 2012-04-26 | 00:00:00 | 1,53 | 1,53 | 1,36 | 1,40 | 4.565.700 | | 2012-04-27 | 00:00:00 | 1,38 | 1,45 | 1,32 | 1,42 | 3.312.100 | | 2012-04-30 | 00:00:00 | 1,42 | 1,43 | 1,36 | 1,36 | 1.824.200 | | 2012-05-02 | 00:00:00 | 1,39 | 1,39 | 1,28 | 1,31 | 3.941.700 | | 2012-05-03 | 00:00:00 | 1,34 | 1,34 | 1,26 | 1,32 | 4.010.900 | | 2012-05-04 | 00:00:00 | 1,31 | 1,32 | 1,26 | 1,28 | 2.261.900 | | 2012-05-07 | 00:00:00 | 1,27 | 1,30 | 1,20 | 1,29 | 3.034.000 | | 2012-05-08 | 00:00:00 | 1,29 | 1,32 | 1,24 | 1,24 | 2.906.800 | | 2012-05-09 | 00:00:00 | 1,25 | 1,27 | 1,16 | 1,17 | 3.404.700 | | 2012-05-10 | 00:00:00 | 1,20 | 1,31 | 1,16 | 1,30 | 3.798.200 | | 2012-05-11 | 00:00:00 | 1,31 | 1,31 | 1,18 | 1,21 | 4.380.500 | | 2012-05-14 | 00:00:00 | 1,19 | 1,20 | 1,15 | 1,18 | 2.585.500 | | 2012-05-16 | 00:00:00 | 1,11 | 1,13 | 1,06 | 1,10 | 4.033.600 | | 2012-05-17 | 00:00:00 | 1,13 | 1,13 | 1,06 | 1,10 | 3.739.900 | | 2012-05-18 | 00:00:00 | 1,09 | 1,34 | 1,06 | 1,28 | 6.005.600 | | 2012-05-21 | 00:00:00 | 1,34 | 1,45 | 1,33 | 1,41 | 6.932.500 | | 2012-05-22 | 00:00:00 | 1,45 | 1,85 | 1,43 | 1,72 | 12.130.800 | | 2012-05-23 | 00:00:00 | 1,68 | 1,88 | 1,51 | 1,53 | 10.407.600 | | 2012-05-24 | 00:00:00 | 1,57 | 1,74 | 1,52 | 1,67 | 6.278.300 | | 2012-05-25 | 00:00:00 | 1,69 | 1,82 | 1,65 | 1,76 | 5.612.000 | | 2012-05-28 | 00:00:00 | 1,80 | 1,85 | 1,61 | 1,63 | 7.250.500 | | 2012-05-29 | 00:00:00 | 1,64 | 1,71 | 1,50 | 1,57 | 5.698.600 | | 2012-05-30 | 00:00:00 | 1,54 | 1,54 | 1,38 | 1,40 | 5.816.900 | | 2012-05-31 | 00:00:00 | 1,41 | 1,44 | 1,24 | 1,26 | 5.640.000 | | 2012-06-01 | 00:00:00 | 1,23 | 1,34 | 1,20 | 1,29 | 3.910.200 | | 2012-06-05 | 00:00:00 | 1,42 | 1,50 | 1,40 | 1,49 | 4.055.000 | | 2012-06-06 | 00:00:00 | 1,49 | 1,61 | 1,42 | 1,49 | 5.794.900 | | 2012-06-07 | 00:00:00 | 1,53 | 1,56 | 1,41 | 1,42 | 4.316.100 | | 2012-06-08 | 00:00:00 | 1,44 | 1,47 | 1,35 | 1,44 | 4.055.500 | | 2012-06-11 | 00:00:00 | 1,52 | 1,59 | 1,42 | 1,43 | 3.641.300 | | 2012-06-12 | 00:00:00 | 1,43 | 1,48 | 1,38 | 1,41 | 2.774.000 | | 2012-06-13 | 00:00:00 | 1,40 | 1,41 | 1,36 | 1,37 | 2.707.600 | | 2012-06-14 | 00:00:00 | 1,35 | 1,40 | 1,32 | 1,40 | 1.939.000 | | 2012-06-15 | 00:00:00 | 1,42 | 1,47 | 1,39 | 1,44 | 2.335.700 | | 2012-06-18 | 00:00:00 | 1,51 | 1,53 | 1,41 | 1,41 | 2.758.100 | | 2012-06-19 | 00:00:00 | 1,42 | 1,46 | 1,40 | 1,43 | 1.955.900 | | 2012-06-20 | 00:00:00 | 1,45 | 1,45 | 1,36 | 1,42 | 2.812.300 | | 2012-06-21 | 00:00:00 | 1,42 | 1,48 | 1,39 | 1,43 | 2.735.400 | | 2012-06-22 | 00:00:00 | 1,40 | 1,48 | 1,40 | 1,45 | 2.423.600 | | 2012-06-25 | 00:00:00 | 1,44 | 1,47 | 1,34 | 1,35 | 2.174.500 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
