(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-10-16 | 00:00:00 | 1,38 | 1,41 | 1,36 | 1,41 | 3.929.700 | 2012-10-17 | 00:00:00 | 1,43 | 1,56 | 1,42 | 1,54 | 7.278.400 | 2012-10-18 | 00:00:00 | 1,59 | 1,60 | 1,51 | 1,56 | 6.129.200 | 2012-10-19 | 00:00:00 | 1,54 | 1,55 | 1,48 | 1,49 | 3.755.900 | 2012-10-22 | 00:00:00 | 1,49 | 1,50 | 1,38 | 1,44 | 3.134.400 | 2012-10-23 | 00:00:00 | 1,46 | 1,46 | 1,40 | 1,42 | 2.239.900 | 2012-10-24 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,41 | 2.708.200 | 2012-10-25 | 00:00:00 | 1,41 | 1,51 | 1,40 | 1,49 | 3.349.400 | 2012-10-26 | 00:00:00 | 1,46 | 1,49 | 1,43 | 1,44 | 3.052.500 | 2012-10-29 | 00:00:00 | 1,46 | 1,46 | 1,41 | 1,44 | 1.780.300 | 2012-10-30 | 00:00:00 | 1,45 | 1,49 | 1,43 | 1,48 | 1.885.900 | 2012-10-31 | 00:00:00 | 1,49 | 1,56 | 1,49 | 1,53 | 4.512.900 | 2012-11-01 | 00:00:00 | 1,52 | 1,55 | 1,51 | 1,52 | 2.203.400 | 2012-11-02 | 00:00:00 | 1,54 | 1,58 | 1,53 | 1,55 | 3.782.900 | 2012-11-05 | 00:00:00 | 1,53 | 1,55 | 1,49 | 1,50 | 3.118.200 | 2012-11-06 | 00:00:00 | 1,52 | 1,53 | 1,50 | 1,52 | 1.507.700 | 2012-11-07 | 00:00:00 | 1,54 | 1,54 | 1,43 | 1,44 | 3.909.000 | 2012-11-08 | 00:00:00 | 1,46 | 1,47 | 1,40 | 1,42 | 3.612.900 | 2012-11-09 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,42 | 2.506.600 | 2012-11-12 | 00:00:00 | 1,44 | 1,44 | 1,39 | 1,39 | 1.723.200 | 2012-11-13 | 00:00:00 | 1,38 | 1,39 | 1,32 | 1,35 | 4.513.600 | 2012-11-14 | 00:00:00 | 1,37 | 1,37 | 1,27 | 1,27 | 3.993.500 | 2012-11-15 | 00:00:00 | 1,24 | 1,32 | 1,22 | 1,30 | 6.293.100 | 2012-11-16 | 00:00:00 | 1,31 | 1,33 | 1,26 | 1,27 | 2.142.900 | 2012-11-19 | 00:00:00 | 1,27 | 1,29 | 1,25 | 1,28 | 2.943.400 | 2012-11-20 | 00:00:00 | 1,29 | 1,43 | 1,28 | 1,42 | 5.280.500 | 2012-11-21 | 00:00:00 | 1,41 | 1,47 | 1,39 | 1,40 | 3.687.000 | 2012-11-22 | 00:00:00 | 1,41 | 1,45 | 1,40 | 1,42 | 2.015.300 | 2012-11-23 | 00:00:00 | 1,43 | 1,44 | 1,40 | 1,43 | 2.533.400 | 2012-11-26 | 00:00:00 | 1,43 | 1,43 | 1,35 | 1,37 | 2.408.900 | 2012-11-27 | 00:00:00 | 1,38 | 1,41 | 1,36 | 1,37 | 1.440.800 | 2012-11-28 | 00:00:00 | 1,36 | 1,37 | 1,32 | 1,34 | 1.581.100 | 2012-11-29 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,40 | 2.549.800 | 2012-11-30 | 00:00:00 | 1,41 | 1,43 | 1,37 | 1,37 | 2.230.800 | 2012-12-03 | 00:00:00 | 1,37 | 1,41 | 1,37 | 1,37 | 1.580.900 | 2012-12-04 | 00:00:00 | 1,39 | 1,41 | 1,38 | 1,40 | 1.091.000 | 2012-12-05 | 00:00:00 | 1,41 | 1,42 | 1,38 | 1,40 | 1.438.900 | 2012-12-06 | 00:00:00 | 1,41 | 1,42 | 1,38 | 1,40 | 928.100 | 2012-12-07 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,37 | 1.113.100 | 2012-12-10 | 00:00:00 | 1,38 | 1,41 | 1,33 | 1,40 | 1.887.000 | 2012-12-11 | 00:00:00 | 1,40 | 1,42 | 1,38 | 1,40 | 1.889.100 | | << < 61 62 63 64 65 66 67 68 69 > >> |
|