(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-25 | 00:00:00 | 2,26 | 2,28 | 2,17 | 2,20 | 4.945.100 | | 2013-06-26 | 00:00:00 | 2,22 | 2,39 | 2,17 | 2,37 | 9.444.900 | | 2013-07-01 | 00:00:00 | 2,44 | 2,50 | 2,38 | 2,46 | 6.144.900 | | 2013-07-16 | 00:00:00 | 2,33 | 2,35 | 2,29 | 2,35 | 2.237.800 | | 2013-07-17 | 00:00:00 | 2,34 | 2,38 | 2,29 | 2,29 | 4.661.700 | | 2013-07-30 | 00:00:00 | 2,71 | 2,85 | 2,69 | 2,84 | 7.193.200 | | 2013-07-31 | 00:00:00 | 2,90 | 2,91 | 2,72 | 2,78 | 7.535.900 | | 2013-08-01 | 00:00:00 | 2,78 | 2,89 | 2,78 | 2,84 | 6.031.400 | | 2013-08-02 | 00:00:00 | 2,86 | 2,88 | 2,77 | 2,78 | 5.454.600 | | 2013-08-05 | 00:00:00 | 2,84 | 2,89 | 2,80 | 2,86 | 6.539.400 | | 2013-08-12 | 00:00:00 | 2,94 | 2,98 | 2,91 | 2,95 | 3.756.000 | | 2013-08-13 | 00:00:00 | 2,99 | 3,00 | 2,94 | 2,96 | 4.053.100 | | 2013-08-14 | 00:00:00 | 2,98 | 2,98 | 2,90 | 2,95 | 3.725.500 | | 2013-08-19 | 00:00:00 | 2,93 | 2,94 | 2,86 | 2,87 | 2.663.100 | | 2013-08-20 | 00:00:00 | 2,85 | 2,85 | 2,62 | 2,68 | 7.812.200 | | 2013-08-21 | 00:00:00 | 2,71 | 2,77 | 2,65 | 2,74 | 5.706.500 | | 2013-09-06 | 00:00:00 | 2,82 | 3,02 | 2,81 | 2,95 | 13.063.000 | | 2013-09-16 | 00:00:00 | 3,40 | 3,51 | 3,40 | 3,45 | 7.955.600 | | 2013-09-19 | 00:00:00 | 3,60 | 3,63 | 3,43 | 3,46 | 9.961.900 | | 2013-09-20 | 00:00:00 | 3,43 | 3,46 | 3,38 | 3,41 | 6.068.200 | | 2013-10-07 | 00:00:00 | 3,74 | 3,77 | 3,69 | 3,74 | 3.365.300 | | 2013-10-21 | 00:00:00 | 3,99 | 4,13 | 3,96 | 4,08 | 7.293.600 | | 2013-10-22 | 00:00:00 | 4,14 | 4,25 | 4,01 | 4,15 | 8.791.500 | | 2013-10-23 | 00:00:00 | 4,16 | 4,16 | 3,95 | 3,99 | 7.673.200 | | 2013-10-28 | 00:00:00 | 3,99 | 4,05 | 3,77 | 3,87 | 5.928.200 | | 2013-11-05 | 00:00:00 | 4,06 | 4,06 | 3,92 | 3,99 | 3.840.300 | | 2013-11-06 | 00:00:00 | 4,01 | 4,09 | 3,98 | 4,09 | 5.139.700 | | 2013-11-13 | 00:00:00 | 3,98 | 4,03 | 3,91 | 3,93 | 4.888.200 | | 2013-12-03 | 00:00:00 | 3,82 | 3,85 | 3,65 | 3,72 | 6.137.400 | | 2013-12-04 | 00:00:00 | 3,75 | 3,81 | 3,70 | 3,72 | 5.928.600 | | 2013-12-06 | 00:00:00 | 3,62 | 3,65 | 3,47 | 3,64 | 5.668.200 | | 2013-12-09 | 00:00:00 | 3,70 | 3,81 | 3,67 | 3,78 | 5.288.100 | | 2013-12-10 | 00:00:00 | 3,79 | 3,85 | 3,70 | 3,78 | 4.038.200 | | 2013-12-11 | 00:00:00 | 3,80 | 3,88 | 3,76 | 3,77 | 3.481.100 | | 2013-12-12 | 00:00:00 | 3,75 | 3,76 | 3,62 | 3,66 | 4.644.400 | | 2013-12-13 | 00:00:00 | 3,66 | 3,73 | 3,58 | 3,60 | 3.753.800 | | 2013-12-17 | 00:00:00 | 3,72 | 3,77 | 3,66 | 3,67 | 2.907.600 | | 2013-12-18 | 00:00:00 | 3,72 | 3,72 | 3,65 | 3,66 | 3.759.800 | | 2013-12-19 | 00:00:00 | 3,71 | 3,80 | 3,69 | 3,80 | 7.554.900 | | 2013-12-20 | 00:00:00 | 3,80 | 3,89 | 3,77 | 3,88 | 8.396.100 | | 2013-12-23 | 00:00:00 | 3,89 | 3,92 | 3,84 | 3,87 | 4.125.800 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
