|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 549,100 | 33.50 | 33.84 | 32.56 | 33.09 | 00:00:00 | | 2007-08-09 | 553,500 | 33.10 | 33.30 | 32.55 | 32.62 | 00:00:00 | | 2007-08-10 | 776,700 | 32.00 | 32.46 | 30.55 | 32.03 | 00:00:00 | | 2007-08-13 | 576,300 | 32.38 | 33.29 | 31.59 | 33.00 | 00:00:00 | | 2007-08-14 | 436,100 | 32.97 | 33.06 | 31.83 | 31.88 | 00:00:00 | | 2007-08-15 | 530,700 | 31.40 | 31.80 | 30.66 | 31.01 | 00:00:00 | | 2007-08-16 | 788,700 | 30.23 | 30.86 | 29.64 | 30.12 | 00:00:00 | | 2007-08-17 | 904,500 | 29.63 | 31.18 | 29.17 | 30.00 | 00:00:00 | | 2007-08-20 | 571,400 | 30.05 | 30.80 | 29.68 | 29.91 | 00:00:00 | | 2007-08-21 | 812,200 | 30.48 | 30.50 | 28.69 | 29.54 | 00:00:00 | | 2007-08-22 | 713,900 | 29.67 | 30.87 | 29.20 | 30.70 | 00:00:00 | | 2007-08-23 | 479,900 | 31.24 | 31.49 | 30.25 | 30.52 | 00:00:00 | | 2007-08-24 | 413,000 | 30.01 | 30.49 | 29.70 | 30.25 | 00:00:00 | | 2007-08-27 | 329,500 | 30.76 | 30.76 | 29.55 | 29.70 | 00:00:00 | | 2007-08-28 | 613,600 | 29.60 | 29.60 | 28.51 | 28.63 | 00:00:00 | | 2007-08-29 | 730,000 | 28.38 | 28.47 | 27.56 | 27.80 | 00:00:00 | | 2007-08-30 | 994,300 | 28.97 | 28.97 | 27.90 | 28.55 | 00:00:00 | | 2007-08-31 | 760,700 | 28.60 | 29.10 | 28.32 | 29.10 | 00:00:00 | | 2007-09-03 | 372,100 | 29.65 | 29.65 | 28.72 | 28.92 | 00:00:00 | | 2007-09-04 | 641,200 | 29.00 | 29.00 | 28.20 | 28.78 | 00:00:00 | | 2007-09-05 | 938,400 | 28.81 | 28.82 | 27.09 | 27.11 | 00:00:00 | | 2007-09-06 | 752,700 | 27.35 | 27.50 | 26.64 | 27.38 | 00:00:00 | | 2007-09-07 | 1,005,900 | 27.08 | 27.30 | 25.86 | 26.01 | 00:00:00 | | 2007-09-10 | 982,900 | 25.88 | 26.68 | 25.23 | 26.25 | 00:00:00 | | 2007-09-11 | 733,200 | 26.50 | 27.18 | 26.50 | 26.90 | 00:00:00 | | 2007-09-12 | 564,900 | 26.90 | 26.90 | 26.06 | 26.37 | 00:00:00 | | 2007-09-13 | 551,500 | 26.19 | 26.30 | 25.60 | 25.87 | 00:00:00 | | 2007-09-14 | 1,011,500 | 25.65 | 25.69 | 24.16 | 24.55 | 00:00:00 | | 2007-09-17 | 1,200,000 | 24.27 | 24.50 | 22.46 | 22.96 | 00:00:00 | | 2007-09-18 | 952,500 | 22.75 | 24.32 | 22.75 | 24.09 | 00:00:00 | | 2007-09-19 | 1,189,600 | 24.89 | 25.30 | 23.65 | 24.46 | 00:00:00 | | 2007-09-20 | 841,500 | 24.30 | 24.40 | 23.75 | 23.92 | 00:00:00 | | 2007-09-21 | 909,400 | 23.81 | 24.16 | 23.81 | 23.94 | 00:00:00 | | 2007-09-24 | 1,056,900 | 23.80 | 23.95 | 23.50 | 23.53 | 00:00:00 | | 2007-09-25 | 900,700 | 23.51 | 23.69 | 23.04 | 23.15 | 00:00:00 | | 2007-09-26 | 1,062,600 | 23.19 | 23.59 | 22.91 | 23.29 | 00:00:00 | | 2007-09-27 | 839,000 | 23.50 | 24.28 | 23.50 | 24.28 | 00:00:00 | | 2007-09-28 | 911,300 | 24.30 | 24.70 | 24.00 | 24.54 | 00:00:00 | | 2007-10-01 | 651,400 | 24.78 | 25.54 | 24.70 | 25.52 | 00:00:00 | | 2007-10-02 | 1,541,300 | 27.00 | 28.10 | 26.26 | 27.76 | 00:00:00 | | 2007-10-03 | 580,500 | 27.90 | 28.40 | 27.38 | 28.28 | 00:00:00 | | 2007-10-04 | 653,000 | 28.50 | 28.50 | 27.85 | 28.45 | 00:00:00 | | 2007-10-05 | 584,600 | 28.58 | 28.63 | 27.72 | 28.34 | 00:00:00 | | 2007-10-08 | 351,700 | 28.35 | 28.96 | 27.90 | 27.92 | 00:00:00 | | 2007-10-09 | 530,200 | 28.02 | 29.15 | 27.75 | 29.15 | 00:00:00 | | 2007-10-10 | 738,700 | 29.35 | 29.50 | 28.38 | 28.57 | 00:00:00 | | 2007-10-11 | 525,000 | 28.78 | 29.14 | 28.03 | 28.29 | 00:00:00 | | 2007-10-12 | 534,600 | 28.11 | 28.40 | 27.76 | 28.00 | 00:00:00 | | 2007-10-15 | 454,800 | 27.92 | 28.79 | 27.50 | 27.40 | 00:00:00 | | 2007-10-16 | 643,200 | 27.39 | 27.80 | 26.88 | 27.25 | 00:00:00 | | 2007-10-17 | 706,800 | 27.06 | 28.22 | 27.00 | 28.06 | 00:00:00 | | 2007-10-18 | 619,200 | 28.06 | 28.77 | 27.20 | 27.32 | 00:00:00 | | 2007-10-19 | 751,900 | 27.16 | 27.71 | 26.94 | 27.50 | 00:00:00 | | 2007-10-22 | 774,100 | 26.93 | 27.69 | 26.70 | 27.44 | 00:00:00 | | 2007-10-23 | 784,800 | 27.92 | 28.98 | 27.85 | 28.74 | 00:00:00 | | 2007-10-24 | 1,563,300 | 28.73 | 32.00 | 28.45 | 30.36 | 00:00:00 | | 2007-10-25 | 1,369,100 | 30.50 | 31.77 | 30.26 | 30.54 | 00:00:00 | | 2007-10-26 | 625,600 | 30.57 | 31.47 | 30.57 | 31.13 | 00:00:00 | | 2007-10-29 | 1,098,500 | 31.59 | 33.33 | 31.50 | 32.64 | 00:00:00 | | 2007-10-30 | 667,000 | 32.82 | 32.82 | 31.83 | 32.11 | 00:00:00 | | 2007-10-31 | 578,200 | 32.28 | 32.90 | 32.14 | 32.44 | 00:00:00 | | 2007-11-01 | 574,500 | 32.63 | 33.23 | 31.50 | 31.89 | 00:00:00 | | 2007-11-02 | 514,800 | 31.76 | 32.74 | 31.50 | 32.28 | 00:00:00 | | 2007-11-05 | 472,400 | 32.19 | 32.59 | 31.11 | 31.22 | 00:00:00 | | 2007-11-06 | 285,800 | 31.40 | 31.69 | 31.05 | 31.10 | 00:00:00 | | 2007-11-07 | 316,200 | 31.17 | 31.69 | 30.40 | 30.76 | 00:00:00 | | 2007-11-08 | 626,400 | 30.28 | 30.55 | 29.02 | 30.39 | 00:00:00 | | 2007-11-09 | 400,300 | 30.63 | 30.95 | 28.87 | 29.08 | 00:00:00 | | 2007-11-12 | 378,900 | 28.71 | 29.39 | 28.70 | 29.23 | 00:00:00 | | 2007-11-13 | 620,300 | 29.22 | 30.42 | 28.76 | 29.72 | 00:00:00 | | 2007-11-14 | 610,000 | 30.49 | 30.60 | 29.71 | 29.83 | 00:00:00 | | 2007-11-15 | 393,100 | 29.73 | 30.16 | 29.02 | 29.47 | 00:00:00 | | 2007-11-16 | 559,700 | 29.12 | 30.40 | 29.10 | 30.09 | 00:00:00 | | 2007-11-19 | 663,600 | 30.09 | 30.90 | 29.36 | 29.80 | 00:00:00 | | 2007-11-20 | 428,500 | 29.88 | 30.22 | 29.28 | 29.91 | 00:00:00 | | 2007-11-21 | 514,700 | 29.35 | 29.90 | 28.51 | 29.04 | 00:00:00 | | 2007-11-22 | 233,000 | 29.31 | 29.39 | 28.50 | 28.99 | 00:00:00 | | 2007-11-23 | 520,500 | 28.99 | 29.69 | 28.72 | 29.03 | 00:00:00 | | 2007-11-26 | 603,900 | 29.31 | 29.89 | 29.12 | 29.22 | 00:00:00 | | 2007-11-27 | 914,700 | 28.89 | 29.49 | 28.60 | 28.74 | 00:00:00 | | 2007-11-28 | 647,900 | 29.02 | 30.06 | 28.64 | 29.87 | 00:00:00 | | 2007-11-29 | 624,100 | 30.08 | 30.80 | 29.88 | 30.15 | 00:00:00 | | 2007-11-30 | 2,466,400 | 30.50 | 30.59 | 30.15 | 30.29 | 00:00:00 | | 2007-12-03 | 372,800 | 30.42 | 30.91 | 30.02 | 30.26 | 00:00:00 | | 2007-12-04 | 325,700 | 30.38 | 30.62 | 29.30 | 29.83 | 00:00:00 | | 2007-12-05 | 519,800 | 30.47 | 30.57 | 29.80 | 30.48 | 00:00:00 | | 2007-12-06 | 476,800 | 30.85 | 30.89 | 30.00 | 30.16 | 00:00:00 | | 2007-12-07 | 211,400 | 30.36 | 30.68 | 30.16 | 30.34 | 00:00:00 | | 2007-12-10 | 306,800 | 30.26 | 30.87 | 30.20 | 30.31 | 00:00:00 | | 2007-12-11 | 240,100 | 30.62 | 30.62 | 30.01 | 30.24 | 00:00:00 | | 2007-12-12 | 287,600 | 29.29 | 30.54 | 29.21 | 30.17 | 00:00:00 | | 2007-12-13 | 518,400 | 30.49 | 30.49 | 28.38 | 28.52 | 00:00:00 | | 2007-12-14 | 204,600 | 28.74 | 29.08 | 28.02 | 28.87 | 00:00:00 | | 2007-12-17 | 234,100 | 28.73 | 28.75 | 28.00 | 28.35 | 00:00:00 | | 2007-12-18 | 420,300 | 28.30 | 29.01 | 27.51 | 28.23 | 00:00:00 | | 2007-12-19 | 754,600 | 28.62 | 28.83 | 26.67 | 27.09 | 00:00:00 | | 2007-12-20 | 791,300 | 27.01 | 27.07 | 25.76 | 26.26 | 00:00:00 | | 2007-12-21 | 964,600 | 26.31 | 28.00 | 26.29 | 27.95 | 00:00:00 | | 2007-12-24 | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 00:00:00 | | 2007-12-25 | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 00:00:00 | | 2007-12-26 | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 00:00:00 | | 2007-12-27 | 533,100 | 28.23 | 28.25 | 26.06 | 26.50 | 00:00:00 | | 2007-12-28 | 659,100 | 26.50 | 27.50 | 26.24 | 26.60 | 00:00:00 | | 2007-12-31 | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 00:00:00 | | 2008-01-01 | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 00:00:00 | | 2008-01-02 | 329,700 | 26.60 | 26.83 | 25.06 | 25.17 | 00:00:00 | | 2008-01-03 | 950,900 | 25.17 | 26.90 | 23.77 | 26.90 | 00:00:00 | | 2008-01-04 | 1,103,000 | 25.30 | 25.99 | 24.11 | 24.50 | 00:00:00 | | 2008-01-07 | 592,800 | 24.99 | 25.70 | 23.75 | 24.06 | 00:00:00 | | 2008-01-08 | 627,500 | 24.41 | 25.00 | 23.50 | 24.71 | 00:00:00 | | 2008-01-09 | 683,500 | 24.38 | 25.44 | 23.81 | 25.18 | 00:00:00 | | 2008-01-10 | 1,083,400 | 25.21 | 26.32 | 24.53 | 25.75 | 00:00:00 | | 2008-01-11 | 620,200 | 25.51 | 26.00 | 24.50 | 25.43 | 00:00:00 | | 2008-01-14 | 410,400 | 25.20 | 26.09 | 24.63 | 25.45 | 00:00:00 | | 2008-01-15 | 521,900 | 25.36 | 25.36 | 23.20 | 23.43 | 00:00:00 | | 2008-01-16 | 901,400 | 23.00 | 25.10 | 22.05 | 24.43 | 00:00:00 | | 2008-01-17 | 515,000 | 24.83 | 24.83 | 23.50 | 23.53 | 00:00:00 | | 2008-01-18 | 873,700 | 23.52 | 25.55 | 23.02 | 23.98 | 00:00:00 | | 2008-01-21 | 692,800 | 23.58 | 23.76 | 21.15 | 21.33 | 00:00:00 | | 2008-01-22 | 3,935,600 | 19.90 | 22.00 | 18.60 | 20.63 | 00:00:00 | | 2008-01-23 | 837,900 | 20.65 | 21.83 | 20.00 | 21.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
