|
SACYR VALLEHERMOS - [Ticker: SYV.MC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SYV.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 297,900 | 47.48 | 47.80 | 46.81 | 47.08 | 00:00:00 | 2007-02-22 | 158,100 | 47.45 | 47.50 | 46.89 | 47.11 | 00:00:00 | 2007-02-23 | 149,300 | 46.87 | 47.11 | 46.29 | 46.47 | 00:00:00 | 2007-02-26 | 288,800 | 46.10 | 47.20 | 46.08 | 46.84 | 00:00:00 | 2007-02-27 | 793,300 | 46.08 | 46.49 | 43.33 | 43.45 | 00:00:00 | 2007-02-28 | 929,500 | 42.00 | 43.15 | 40.20 | 41.10 | 00:00:00 | 2007-03-01 | 1,071,200 | 42.95 | 43.20 | 39.64 | 40.32 | 00:00:00 | 2007-03-02 | 796,800 | 41.66 | 42.70 | 39.78 | 39.90 | 00:00:00 | 2007-03-05 | 914,500 | 39.50 | 40.65 | 37.52 | 39.60 | 00:00:00 | 2007-03-06 | 454,300 | 40.20 | 40.20 | 38.70 | 39.15 | 00:00:00 | 2007-03-07 | 550,300 | 39.91 | 40.08 | 39.03 | 40.07 | 00:00:00 | 2007-03-08 | 1,080,200 | 43.00 | 43.01 | 40.30 | 42.55 | 00:00:00 | 2007-03-09 | 580,400 | 42.77 | 43.90 | 40.60 | 42.53 | 00:00:00 | 2007-03-12 | 459,700 | 43.07 | 43.31 | 40.81 | 41.44 | 00:00:00 | 2007-03-13 | 364,200 | 41.89 | 42.07 | 40.25 | 40.35 | 00:00:00 | 2007-03-14 | 1,199,000 | 38.74 | 39.65 | 37.60 | 38.71 | 00:00:00 | 2007-03-15 | 801,900 | 40.08 | 40.16 | 38.81 | 39.35 | 00:00:00 | 2007-03-16 | 588,200 | 38.72 | 40.50 | 38.72 | 40.13 | 00:00:00 | 2007-03-19 | 445,000 | 40.95 | 40.95 | 39.85 | 40.90 | 00:00:00 | 2007-03-20 | 621,600 | 41.60 | 41.60 | 40.30 | 41.12 | 00:00:00 | 2007-03-21 | 945,600 | 41.12 | 41.21 | 40.80 | 41.21 | 00:00:00 | 2007-03-22 | 624,500 | 42.00 | 42.40 | 41.44 | 41.70 | 00:00:00 | 2007-03-23 | 1,570,500 | 41.72 | 42.70 | 41.40 | 42.00 | 00:00:00 | 2007-03-26 | 587,000 | 42.05 | 42.38 | 41.42 | 41.80 | 00:00:00 | 2007-03-27 | 280,300 | 41.80 | 42.17 | 41.41 | 41.63 | 00:00:00 | 2007-03-28 | 227,800 | 41.65 | 41.68 | 40.80 | 41.09 | 00:00:00 | 2007-03-29 | 430,500 | 41.45 | 41.94 | 41.40 | 41.80 | 00:00:00 | 2007-03-30 | 475,000 | 42.05 | 42.25 | 41.10 | 41.94 | 00:00:00 | 2007-04-02 | 471,300 | 41.60 | 42.19 | 41.50 | 42.00 | 00:00:00 | 2007-04-03 | 749,500 | 42.01 | 42.75 | 41.46 | 42.47 | 00:00:00 | 2007-04-04 | 678,700 | 42.70 | 43.12 | 42.05 | 42.30 | 00:00:00 | 2007-04-05 | 342,200 | 42.70 | 42.70 | 42.10 | 42.43 | 00:00:00 | 2007-04-06 | 0 | 42.43 | 42.43 | 42.43 | 42.43 | 00:00:00 | 2007-04-09 | 0 | 42.43 | 42.43 | 42.43 | 42.43 | 00:00:00 | 2007-04-10 | 1,104,700 | 42.56 | 45.10 | 42.30 | 45.10 | 00:00:00 | 2007-04-11 | 1,105,000 | 45.62 | 47.39 | 45.25 | 45.49 | 00:00:00 | 2007-04-12 | 671,600 | 45.49 | 45.50 | 44.11 | 44.60 | 00:00:00 | 2007-04-13 | 1,148,400 | 45.44 | 47.15 | 45.44 | 46.60 | 00:00:00 | 2007-04-16 | 776,700 | 47.05 | 47.80 | 46.50 | 46.70 | 00:00:00 | 2007-04-17 | 865,800 | 46.71 | 47.00 | 45.20 | 45.40 | 00:00:00 | 2007-04-18 | 843,200 | 45.75 | 45.80 | 43.32 | 43.62 | 00:00:00 | 2007-04-19 | 1,433,600 | 42.34 | 45.40 | 41.70 | 44.85 | 00:00:00 | 2007-04-20 | 1,006,800 | 46.00 | 46.35 | 44.16 | 45.03 | 00:00:00 | 2007-04-23 | 448,800 | 44.59 | 44.95 | 44.08 | 44.42 | 00:00:00 | 2007-04-24 | 1,762,200 | 44.04 | 44.20 | 40.00 | 40.80 | 00:00:00 | 2007-04-25 | 1,660,700 | 41.00 | 41.50 | 39.58 | 40.49 | 00:00:00 | 2007-04-26 | 864,300 | 41.30 | 41.70 | 39.86 | 40.54 | 00:00:00 | 2007-04-27 | 859,000 | 40.19 | 40.57 | 39.38 | 39.95 | 00:00:00 | 2007-04-30 | 862,700 | 40.00 | 40.05 | 38.14 | 38.63 | 00:00:00 | 2007-05-01 | 0 | 38.63 | 38.63 | 38.63 | 38.63 | 00:00:00 | 2007-05-02 | 485,700 | 38.20 | 39.50 | 38.12 | 39.40 | 00:00:00 | 2007-05-03 | 1,211,500 | 39.76 | 39.86 | 38.05 | 38.95 | 00:00:00 | 2007-05-04 | 645,000 | 38.95 | 40.14 | 38.36 | 39.90 | 00:00:00 | 2007-05-07 | 260,600 | 40.12 | 40.40 | 39.66 | 40.18 | 00:00:00 | 2007-05-08 | 474,600 | 39.95 | 40.50 | 38.55 | 39.14 | 00:00:00 | 2007-05-09 | 461,900 | 39.14 | 39.50 | 38.03 | 38.50 | 00:00:00 | 2007-05-10 | 794,800 | 38.90 | 38.90 | 37.52 | 37.82 | 00:00:00 | 2007-05-11 | 719,600 | 37.60 | 39.24 | 36.69 | 39.04 | 00:00:00 | 2007-05-14 | 506,900 | 39.25 | 39.39 | 38.47 | 38.94 | 00:00:00 | 2007-05-15 | 632,400 | 39.64 | 40.10 | 38.34 | 39.04 | 00:00:00 | 2007-05-16 | 530,000 | 39.00 | 39.50 | 38.75 | 39.27 | 00:00:00 | 2007-05-17 | 1,096,300 | 39.46 | 42.50 | 39.30 | 42.31 | 00:00:00 | 2007-05-18 | 796,200 | 42.75 | 42.89 | 40.60 | 41.12 | 00:00:00 | 2007-05-21 | 822,800 | 41.44 | 42.50 | 40.91 | 42.50 | 00:00:00 | 2007-05-22 | 608,500 | 42.81 | 42.81 | 41.87 | 42.40 | 00:00:00 | 2007-05-23 | 495,300 | 42.50 | 43.20 | 42.15 | 43.20 | 00:00:00 | 2007-05-24 | 752,900 | 42.90 | 43.03 | 42.21 | 42.40 | 00:00:00 | 2007-05-25 | 814,300 | 42.08 | 42.40 | 41.02 | 41.68 | 00:00:00 | 2007-05-28 | 146,800 | 42.19 | 42.56 | 41.56 | 42.54 | 00:00:00 | 2007-05-29 | 553,900 | 42.15 | 42.70 | 41.81 | 42.02 | 00:00:00 | 2007-05-30 | 645,000 | 41.96 | 42.30 | 41.30 | 42.18 | 00:00:00 | 2007-05-31 | 989,100 | 43.00 | 43.00 | 42.02 | 42.60 | 00:00:00 | 2007-06-01 | 0 | 42.60 | 42.60 | 42.60 | 42.60 | 00:00:00 | 2007-06-04 | 786,500 | 41.97 | 42.31 | 41.20 | 41.40 | 00:00:00 | 2007-06-05 | 506,500 | 41.41 | 41.60 | 40.57 | 40.67 | 00:00:00 | 2007-06-06 | 1,040,900 | 40.67 | 40.93 | 38.24 | 38.53 | 00:00:00 | 2007-06-07 | 1,019,600 | 38.53 | 39.46 | 37.30 | 37.63 | 00:00:00 | 2007-06-08 | 994,500 | 37.50 | 38.28 | 36.91 | 37.99 | 00:00:00 | 2007-06-11 | 460,500 | 38.05 | 39.11 | 38.00 | 38.95 | 00:00:00 | 2007-06-12 | 594,500 | 38.87 | 39.15 | 37.52 | 37.97 | 00:00:00 | 2007-06-13 | 555,000 | 37.76 | 37.85 | 37.00 | 37.52 | 00:00:00 | 2007-06-14 | 1,024,200 | 37.95 | 38.70 | 37.76 | 38.42 | 00:00:00 | 2007-06-15 | 1,153,400 | 38.50 | 40.10 | 38.15 | 39.53 | 00:00:00 | 2007-06-18 | 616,100 | 39.73 | 39.73 | 38.41 | 38.58 | 00:00:00 | 2007-06-19 | 761,400 | 38.50 | 38.99 | 38.20 | 38.38 | 00:00:00 | 2007-06-20 | 424,800 | 38.92 | 38.92 | 38.23 | 38.59 | 00:00:00 | 2007-06-21 | 1,054,700 | 38.00 | 38.01 | 36.36 | 36.99 | 00:00:00 | 2007-06-22 | 692,300 | 37.50 | 37.50 | 36.16 | 36.36 | 00:00:00 | 2007-06-25 | 1,280,800 | 35.82 | 35.83 | 34.47 | 35.47 | 00:00:00 | 2007-06-26 | 737,900 | 34.67 | 36.36 | 34.67 | 36.11 | 00:00:00 | 2007-06-27 | 1,703,800 | 35.42 | 35.42 | 33.33 | 35.12 | 00:00:00 | 2007-06-28 | 793,000 | 35.40 | 35.75 | 34.28 | 35.51 | 00:00:00 | 2007-06-29 | 561,400 | 35.90 | 36.25 | 35.18 | 35.73 | 00:00:00 | 2007-07-02 | 371,800 | 35.71 | 36.05 | 35.05 | 35.80 | 00:00:00 | 2007-07-03 | 430,900 | 36.17 | 36.21 | 35.31 | 35.62 | 00:00:00 | 2007-07-04 | 585,800 | 35.31 | 35.99 | 35.31 | 35.87 | 00:00:00 | 2007-07-05 | 558,200 | 35.96 | 36.90 | 35.82 | 36.50 | 00:00:00 | 2007-07-06 | 440,100 | 36.90 | 36.90 | 35.60 | 35.91 | 00:00:00 | 2007-07-09 | 531,100 | 36.26 | 36.29 | 35.33 | 35.52 | 00:00:00 | 2007-07-10 | 1,032,700 | 35.11 | 35.83 | 34.07 | 35.15 | 00:00:00 | 2007-07-11 | 815,000 | 34.50 | 35.30 | 34.07 | 35.00 | 00:00:00 | 2007-07-12 | 921,200 | 35.50 | 36.20 | 34.57 | 36.20 | 00:00:00 | 2007-07-13 | 584,000 | 36.50 | 36.50 | 35.85 | 36.35 | 00:00:00 | 2007-07-16 | 887,400 | 35.85 | 37.20 | 35.85 | 37.20 | 00:00:00 | 2007-07-17 | 1,338,800 | 36.73 | 38.83 | 36.73 | 38.70 | 00:00:00 | 2007-07-18 | 874,300 | 38.45 | 39.20 | 38.10 | 38.96 | 00:00:00 | 2007-07-19 | 653,600 | 39.12 | 39.12 | 38.55 | 38.99 | 00:00:00 | 2007-07-20 | 1,236,600 | 39.18 | 39.20 | 37.26 | 37.45 | 00:00:00 | 2007-07-23 | 819,700 | 37.45 | 38.64 | 36.88 | 38.12 | 00:00:00 | 2007-07-24 | 594,000 | 38.49 | 38.70 | 36.81 | 37.40 | 00:00:00 | 2007-07-25 | 594,200 | 36.81 | 37.46 | 36.71 | 36.84 | 00:00:00 | 2007-07-26 | 796,700 | 36.60 | 37.48 | 35.77 | 35.77 | 00:00:00 | 2007-07-27 | 776,800 | 35.01 | 35.95 | 34.80 | 35.52 | 00:00:00 | 2007-07-30 | 1,075,100 | 35.67 | 36.09 | 33.31 | 33.42 | 00:00:00 | 2007-07-31 | 796,900 | 33.81 | 34.10 | 33.45 | 34.00 | 00:00:00 | 2007-08-01 | 980,800 | 33.32 | 34.50 | 32.34 | 34.13 | 00:00:00 | 2007-08-02 | 711,400 | 34.35 | 34.72 | 33.19 | 33.40 | 00:00:00 | 2007-08-03 | 385,200 | 33.47 | 33.60 | 32.88 | 32.99 | 00:00:00 | 2007-08-06 | 668,900 | 32.71 | 33.35 | 32.60 | 33.02 | 00:00:00 | 2007-08-07 | 540,200 | 33.48 | 33.70 | 32.71 | 33.25 | 00:00:00 | 2007-08-08 | 549,100 | 33.50 | 33.84 | 32.56 | 33.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|