(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 | 2005-10-05 | 00:00:00 | 23,32 | 23,38 | 23,04 | 23,06 | 506.100 | 2005-10-06 | 00:00:00 | 23,00 | 23,06 | 22,51 | 22,75 | 695.800 | 2005-10-07 | 00:00:00 | 22,56 | 22,99 | 22,41 | 22,48 | 716.800 | 2005-10-10 | 00:00:00 | 22,67 | 23,15 | 22,55 | 23,15 | 1.393.400 | 2005-10-11 | 00:00:00 | 23,38 | 23,79 | 23,25 | 23,65 | 1.547.700 | 2005-10-12 | 00:00:00 | 23,80 | 24,46 | 23,30 | 23,92 | 910.900 | 2005-10-13 | 00:00:00 | 24,16 | 24,16 | 23,21 | 23,26 | 909.300 | 2005-10-14 | 00:00:00 | 23,26 | 23,26 | 22,59 | 22,76 | 800.100 | 2005-10-17 | 00:00:00 | 23,07 | 23,14 | 22,45 | 22,62 | 1.418.000 | 2005-10-18 | 00:00:00 | 22,22 | 22,79 | 22,15 | 22,15 | 558.500 | 2005-10-19 | 00:00:00 | 21,83 | 21,83 | 21,05 | 21,21 | 2.007.700 | 2005-10-20 | 00:00:00 | 21,00 | 21,57 | 20,85 | 21,25 | 1.192.900 | 2005-10-21 | 00:00:00 | 20,87 | 21,38 | 20,87 | 20,97 | 1.135.400 | 2005-10-24 | 00:00:00 | 20,81 | 21,63 | 20,81 | 21,63 | 498.000 | 2005-10-25 | 00:00:00 | 21,80 | 22,12 | 21,75 | 21,91 | 2.903.800 | 2005-10-26 | 00:00:00 | 21,60 | 22,07 | 21,60 | 21,81 | 1.711.900 | 2005-10-27 | 00:00:00 | 21,45 | 21,91 | 21,41 | 21,43 | 675.300 | 2005-10-28 | 00:00:00 | 21,48 | 21,60 | 21,17 | 21,60 | 385.200 | 2005-10-31 | 00:00:00 | 21,76 | 22,10 | 21,58 | 22,10 | 567.900 | 2005-11-01 | 00:00:00 | 22,25 | 22,59 | 22,09 | 22,33 | 225.400 | 2005-11-02 | 00:00:00 | 22,20 | 22,45 | 21,82 | 22,06 | 1.623.900 | 2005-11-03 | 00:00:00 | 22,06 | 22,74 | 22,00 | 22,60 | 408.600 | 2005-11-04 | 00:00:00 | 22,59 | 22,70 | 22,08 | 22,30 | 406.800 | 2005-11-07 | 00:00:00 | 22,01 | 22,49 | 21,99 | 22,33 | 613.100 | 2005-11-08 | 00:00:00 | 22,23 | 22,83 | 22,23 | 22,38 | 744.500 | 2005-11-09 | 00:00:00 | 22,50 | 22,70 | 22,50 | 22,59 | 131.800 | 2005-11-10 | 00:00:00 | 22,87 | 22,89 | 22,60 | 22,67 | 392.000 | 2005-11-11 | 00:00:00 | 22,79 | 22,89 | 22,70 | 22,80 | 329.900 | 2005-11-14 | 00:00:00 | 22,85 | 22,85 | 22,58 | 22,63 | 292.100 | 2005-11-15 | 00:00:00 | 22,50 | 22,67 | 22,30 | 22,50 | 490.200 | 2005-11-16 | 00:00:00 | 22,56 | 22,64 | 21,97 | 22,01 | 494.000 | 2005-11-17 | 00:00:00 | 22,10 | 22,39 | 21,95 | 22,22 | 421.300 | 2005-11-18 | 00:00:00 | 22,43 | 22,58 | 22,28 | 22,40 | 620.800 | 2005-11-21 | 00:00:00 | 22,05 | 22,68 | 22,05 | 22,45 | 1.370.700 | 2005-11-22 | 00:00:00 | 22,45 | 22,45 | 22,13 | 22,15 | 307.500 | 2005-11-23 | 00:00:00 | 22,13 | 22,59 | 22,13 | 22,45 | 558.100 | 2005-11-24 | 00:00:00 | 22,45 | 22,55 | 22,26 | 22,42 | 219.700 | 2005-11-25 | 00:00:00 | 22,52 | 22,52 | 22,11 | 22,35 | 289.100 | 2005-11-28 | 00:00:00 | 22,31 | 22,42 | 22,05 | 22,11 | 245.200 | 2005-11-29 | 00:00:00 | 22,34 | 22,40 | 21,72 | 21,91 | 3.447.200 | 2005-11-30 | 00:00:00 | 21,74 | 21,98 | 21,53 | 21,59 | 585.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|