(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 13,11 | 13,19 | 13,03 | 13,13 | 501.500 | | 2004-03-25 | 00:00:00 | 13,06 | 13,29 | 13,04 | 13,20 | 572.800 | | 2004-03-26 | 00:00:00 | 13,20 | 13,20 | 13,09 | 13,19 | 368.600 | | 2004-03-29 | 00:00:00 | 13,22 | 13,27 | 12,98 | 13,18 | 366.000 | | 2004-03-30 | 00:00:00 | 13,20 | 13,27 | 13,10 | 13,24 | 355.900 | | 2004-03-31 | 00:00:00 | 13,19 | 13,45 | 13,13 | 13,30 | 552.900 | | 2004-04-01 | 00:00:00 | 13,30 | 13,55 | 13,30 | 13,40 | 466.100 | | 2004-04-02 | 00:00:00 | 13,42 | 13,52 | 13,30 | 13,39 | 414.400 | | 2004-04-05 | 00:00:00 | 13,30 | 13,39 | 13,30 | 13,30 | 620.100 | | 2004-04-06 | 00:00:00 | 13,30 | 13,43 | 13,30 | 13,37 | 534.900 | | 2004-04-07 | 00:00:00 | 13,33 | 13,45 | 13,32 | 13,44 | 433.300 | | 2004-04-08 | 00:00:00 | 13,49 | 13,70 | 13,49 | 13,67 | 161.900 | | 2004-04-09 | 00:00:00 | 13,67 | 13,67 | 13,67 | 13,67 | 0 | | 2004-04-12 | 00:00:00 | 13,67 | 13,67 | 13,67 | 13,67 | 0 | | 2004-04-13 | 00:00:00 | 13,62 | 13,80 | 13,62 | 13,75 | 488.100 | | 2004-04-14 | 00:00:00 | 13,64 | 13,79 | 13,44 | 13,51 | 331.700 | | 2004-04-15 | 00:00:00 | 13,58 | 13,65 | 13,44 | 13,48 | 363.500 | | 2004-04-16 | 00:00:00 | 13,49 | 13,61 | 13,45 | 13,50 | 490.700 | | 2004-04-19 | 00:00:00 | 13,57 | 13,62 | 13,30 | 13,30 | 296.100 | | 2004-04-20 | 00:00:00 | 13,34 | 13,43 | 13,30 | 13,32 | 280.700 | | 2004-04-21 | 00:00:00 | 13,21 | 13,29 | 13,15 | 13,20 | 328.200 | | 2004-04-22 | 00:00:00 | 13,25 | 13,38 | 13,18 | 13,25 | 333.600 | | 2004-04-23 | 00:00:00 | 13,45 | 13,49 | 13,25 | 13,30 | 261.500 | | 2004-04-26 | 00:00:00 | 13,31 | 13,33 | 13,18 | 13,20 | 342.300 | | 2004-04-27 | 00:00:00 | 13,20 | 13,30 | 13,15 | 13,26 | 242.000 | | 2004-04-28 | 00:00:00 | 13,30 | 13,30 | 13,12 | 13,19 | 390.300 | | 2004-04-29 | 00:00:00 | 13,13 | 13,14 | 12,90 | 12,90 | 386.800 | | 2004-04-30 | 00:00:00 | 12,90 | 13,09 | 12,60 | 13,03 | 463.000 | | 2004-05-03 | 00:00:00 | 13,03 | 13,15 | 12,83 | 13,11 | 243.000 | | 2004-05-04 | 00:00:00 | 13,11 | 13,11 | 12,81 | 12,88 | 485.600 | | 2004-05-05 | 00:00:00 | 12,83 | 13,10 | 12,81 | 13,05 | 352.400 | | 2004-05-06 | 00:00:00 | 13,02 | 13,02 | 12,82 | 12,82 | 309.800 | | 2004-05-07 | 00:00:00 | 12,82 | 12,89 | 12,64 | 12,80 | 381.900 | | 2004-05-10 | 00:00:00 | 12,68 | 12,68 | 12,20 | 12,25 | 489.700 | | 2004-05-11 | 00:00:00 | 12,30 | 12,31 | 12,15 | 12,25 | 349.900 | | 2004-05-12 | 00:00:00 | 12,20 | 12,31 | 12,11 | 12,28 | 441.700 | | 2004-05-13 | 00:00:00 | 12,26 | 12,37 | 12,20 | 12,27 | 265.000 | | 2004-05-14 | 00:00:00 | 12,31 | 12,31 | 12,10 | 12,19 | 346.500 | | 2004-05-17 | 00:00:00 | 12,16 | 12,16 | 11,68 | 11,81 | 489.300 | | 2004-05-18 | 00:00:00 | 11,83 | 12,03 | 11,83 | 11,95 | 414.800 | | 2004-05-19 | 00:00:00 | 11,95 | 12,11 | 11,85 | 12,05 | 516.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
