(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 | 2004-05-19 | 00:00:00 | 11,95 | 12,11 | 11,85 | 12,05 | 516.500 | 2004-05-20 | 00:00:00 | 11,98 | 12,04 | 11,85 | 11,96 | 290.700 | 2004-05-21 | 00:00:00 | 11,95 | 12,05 | 11,86 | 11,94 | 386.400 | 2004-05-24 | 00:00:00 | 11,99 | 12,11 | 11,89 | 11,93 | 250.000 | 2004-05-25 | 00:00:00 | 11,90 | 12,02 | 11,86 | 12,00 | 567.500 | 2004-05-26 | 00:00:00 | 12,05 | 12,10 | 11,98 | 12,00 | 497.800 | 2004-05-27 | 00:00:00 | 11,99 | 12,03 | 11,98 | 12,02 | 315.300 | 2004-05-28 | 00:00:00 | 12,00 | 12,11 | 11,94 | 12,06 | 673.800 | 2004-05-31 | 00:00:00 | 12,06 | 12,06 | 11,99 | 12,05 | 229.200 | 2004-06-01 | 00:00:00 | 12,05 | 12,05 | 11,87 | 11,91 | 445.100 | 2004-06-02 | 00:00:00 | 11,93 | 11,97 | 11,86 | 11,90 | 470.000 | 2004-06-03 | 00:00:00 | 11,90 | 11,96 | 11,86 | 11,96 | 331.800 | 2004-06-04 | 00:00:00 | 11,97 | 12,09 | 11,93 | 12,07 | 400.700 | 2004-06-07 | 00:00:00 | 12,05 | 12,08 | 11,97 | 12,04 | 593.800 | 2004-06-08 | 00:00:00 | 12,08 | 12,09 | 12,02 | 12,05 | 325.500 | 2004-06-09 | 00:00:00 | 11,89 | 11,89 | 11,80 | 11,86 | 573.300 | 2004-06-10 | 00:00:00 | 11,83 | 11,83 | 11,60 | 11,77 | 299.300 | 2004-06-11 | 00:00:00 | 11,68 | 11,74 | 11,61 | 11,66 | 345.700 | 2004-06-14 | 00:00:00 | 11,67 | 11,78 | 11,67 | 11,72 | 494.200 | 2004-06-15 | 00:00:00 | 11,75 | 11,78 | 11,71 | 11,75 | 577.900 | 2004-06-16 | 00:00:00 | 11,71 | 11,84 | 11,71 | 11,77 | 401.500 | 2004-06-17 | 00:00:00 | 11,82 | 11,88 | 11,73 | 11,80 | 825.300 | 2004-06-18 | 00:00:00 | 11,81 | 11,89 | 11,77 | 11,88 | 288.800 | 2004-06-21 | 00:00:00 | 11,87 | 11,98 | 11,78 | 11,80 | 656.700 | 2004-06-22 | 00:00:00 | 11,88 | 11,88 | 11,61 | 11,64 | 427.200 | 2004-06-23 | 00:00:00 | 11,72 | 11,74 | 11,64 | 11,70 | 437.200 | 2004-06-24 | 00:00:00 | 11,82 | 11,86 | 11,65 | 11,70 | 319.500 | 2004-06-25 | 00:00:00 | 11,66 | 11,85 | 11,65 | 11,70 | 330.700 | 2004-06-28 | 00:00:00 | 11,70 | 11,75 | 11,57 | 11,57 | 717.600 | 2004-06-29 | 00:00:00 | 11,58 | 11,58 | 11,34 | 11,44 | 587.900 | 2004-06-30 | 00:00:00 | 11,40 | 11,45 | 11,20 | 11,25 | 5.457.400 | 2004-07-01 | 00:00:00 | 11,35 | 11,50 | 11,32 | 11,48 | 1.829.600 | 2004-07-02 | 00:00:00 | 11,48 | 11,50 | 11,39 | 11,39 | 443.700 | 2004-07-05 | 00:00:00 | 11,41 | 11,50 | 11,41 | 11,49 | 250.900 | 2004-07-06 | 00:00:00 | 11,54 | 11,56 | 11,40 | 11,42 | 500.300 | 2004-07-07 | 00:00:00 | 11,43 | 11,64 | 11,41 | 11,56 | 750.800 | 2004-07-08 | 00:00:00 | 11,52 | 11,57 | 11,46 | 11,49 | 654.300 | 2004-07-09 | 00:00:00 | 11,52 | 11,52 | 11,44 | 11,50 | 438.700 | 2004-07-12 | 00:00:00 | 11,51 | 11,55 | 11,49 | 11,54 | 623.900 | 2004-07-13 | 00:00:00 | 11,60 | 11,60 | 11,53 | 11,53 | 267.800 | 2004-07-14 | 00:00:00 | 11,53 | 11,58 | 11,49 | 11,53 | 358.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|