|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 837,900 | 20.65 | 21.83 | 20.00 | 21.00 | 00:00:00 | | 2008-01-24 | 798,700 | 21.79 | 22.22 | 20.95 | 21.51 | 00:00:00 | | 2008-01-25 | 643,200 | 22.14 | 22.32 | 20.67 | 21.26 | 00:00:00 | | 2008-01-28 | 324,800 | 20.74 | 21.21 | 20.16 | 20.74 | 00:00:00 | | 2008-01-29 | 392,800 | 21.13 | 22.33 | 20.81 | 22.00 | 00:00:00 | | 2008-01-30 | 261,900 | 21.95 | 22.71 | 21.56 | 22.33 | 00:00:00 | | 2008-01-31 | 481,300 | 22.55 | 22.70 | 20.90 | 21.29 | 00:00:00 | | 2008-02-01 | 802,700 | 21.73 | 21.83 | 21.18 | 21.57 | 00:00:00 | | 2008-02-04 | 351,200 | 21.74 | 21.81 | 21.30 | 21.43 | 00:00:00 | | 2008-02-05 | 626,600 | 21.43 | 21.50 | 19.72 | 19.90 | 00:00:00 | | 2008-02-06 | 959,500 | 19.96 | 20.58 | 19.30 | 19.75 | 00:00:00 | | 2008-02-07 | 538,800 | 19.88 | 19.89 | 19.03 | 19.53 | 00:00:00 | | 2008-02-08 | 1,173,300 | 20.00 | 20.75 | 20.00 | 20.11 | 00:00:00 | | 2008-02-11 | 390,200 | 20.10 | 20.23 | 19.56 | 19.73 | 00:00:00 | | 2008-02-12 | 1,058,600 | 20.03 | 20.32 | 19.41 | 20.07 | 00:00:00 | | 2008-02-13 | 324,300 | 19.82 | 20.29 | 19.72 | 20.02 | 00:00:00 | | 2008-02-14 | 432,600 | 20.34 | 20.78 | 20.00 | 20.10 | 00:00:00 | | 2008-02-15 | 638,700 | 20.00 | 20.50 | 19.60 | 19.84 | 00:00:00 | | 2008-02-18 | 333,800 | 19.94 | 20.34 | 19.85 | 20.10 | 00:00:00 | | 2008-02-19 | 566,600 | 20.05 | 20.11 | 19.14 | 19.57 | 00:00:00 | | 2008-02-20 | 504,600 | 19.14 | 19.24 | 18.80 | 19.04 | 00:00:00 | | 2008-02-21 | 436,900 | 19.22 | 19.80 | 19.08 | 19.53 | 00:00:00 | | 2008-02-22 | 389,900 | 19.26 | 19.33 | 18.50 | 18.79 | 00:00:00 | | 2008-02-25 | 474,200 | 18.99 | 19.60 | 18.90 | 19.42 | 00:00:00 | | 2008-02-26 | 953,900 | 19.62 | 20.70 | 19.54 | 20.42 | 00:00:00 | | 2008-02-27 | 548,400 | 20.44 | 20.68 | 20.31 | 20.52 | 00:00:00 | | 2008-02-28 | 600,000 | 20.59 | 21.18 | 20.37 | 20.78 | 00:00:00 | | 2008-02-29 | 700,400 | 20.61 | 20.73 | 19.90 | 20.20 | 00:00:00 | | 2008-03-03 | 659,400 | 19.90 | 20.26 | 18.66 | 18.80 | 00:00:00 | | 2008-03-04 | 1,015,400 | 18.81 | 18.95 | 17.37 | 17.72 | 00:00:00 | | 2008-03-05 | 804,700 | 17.84 | 18.75 | 17.80 | 18.75 | 00:00:00 | | 2008-03-06 | 697,500 | 18.68 | 18.85 | 18.02 | 18.15 | 00:00:00 | | 2008-03-07 | 681,900 | 17.75 | 18.31 | 17.42 | 18.14 | 00:00:00 | | 2008-03-10 | 361,900 | 17.92 | 18.33 | 17.47 | 17.68 | 00:00:00 | | 2008-03-11 | 1,024,500 | 17.71 | 19.64 | 17.56 | 19.20 | 00:00:00 | | 2008-03-12 | 537,500 | 19.49 | 19.79 | 19.15 | 19.32 | 00:00:00 | | 2008-03-13 | 398,400 | 18.90 | 19.19 | 18.51 | 19.02 | 00:00:00 | | 2008-03-14 | 657,000 | 19.09 | 19.91 | 18.85 | 19.45 | 00:00:00 | | 2008-03-17 | 746,700 | 18.52 | 19.56 | 18.52 | 19.09 | 00:00:00 | | 2008-03-18 | 921,600 | 19.35 | 19.65 | 19.15 | 19.31 | 00:00:00 | | 2008-03-19 | 796,000 | 19.61 | 19.79 | 18.96 | 19.50 | 00:00:00 | | 2008-03-20 | 762,100 | 19.26 | 20.19 | 19.26 | 20.09 | 00:00:00 | | 2008-03-21 | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 00:00:00 | | 2008-03-24 | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 00:00:00 | | 2008-03-25 | 1,039,200 | 20.50 | 22.00 | 20.50 | 22.00 | 00:00:00 | | 2008-03-26 | 737,700 | 21.78 | 22.89 | 21.34 | 21.82 | 00:00:00 | | 2008-03-27 | 495,600 | 21.99 | 22.30 | 21.80 | 22.10 | 00:00:00 | | 2008-03-28 | 497,400 | 22.64 | 22.64 | 21.70 | 22.09 | 00:00:00 | | 2008-03-31 | 433,800 | 22.01 | 22.20 | 21.50 | 22.00 | 00:00:00 | | 2008-04-01 | 699,900 | 21.97 | 22.75 | 21.93 | 22.58 | 00:00:00 | | 2008-04-02 | 812,900 | 23.20 | 24.30 | 23.20 | 23.76 | 00:00:00 | | 2008-04-03 | 421,900 | 23.71 | 23.90 | 22.69 | 22.86 | 00:00:00 | | 2008-04-04 | 311,800 | 23.00 | 23.11 | 22.51 | 22.85 | 00:00:00 | | 2008-04-07 | 372,100 | 23.06 | 23.60 | 22.85 | 23.26 | 00:00:00 | | 2008-04-08 | 205,900 | 23.15 | 23.15 | 22.34 | 22.58 | 00:00:00 | | 2008-04-09 | 942,900 | 22.75 | 23.50 | 21.21 | 21.70 | 00:00:00 | | 2008-04-10 | 557,500 | 21.70 | 22.09 | 20.75 | 21.09 | 00:00:00 | | 2008-04-11 | 381,700 | 21.18 | 21.50 | 20.76 | 21.26 | 00:00:00 | | 2008-04-14 | 359,900 | 21.18 | 21.44 | 20.69 | 21.32 | 00:00:00 | | 2008-04-15 | 2,566,100 | 24.70 | 24.76 | 23.33 | 23.92 | 00:00:00 | | 2008-04-16 | 664,300 | 24.23 | 24.23 | 23.21 | 23.68 | 00:00:00 | | 2008-04-17 | 285,700 | 23.65 | 23.79 | 23.16 | 23.22 | 00:00:00 | | 2008-04-18 | 477,800 | 23.30 | 24.85 | 23.30 | 24.57 | 00:00:00 | | 2008-04-21 | 457,000 | 24.51 | 25.31 | 24.04 | 24.37 | 00:00:00 | | 2008-04-22 | 383,200 | 24.13 | 24.64 | 23.41 | 23.68 | 00:00:00 | | 2008-04-23 | 357,100 | 23.81 | 24.35 | 23.37 | 23.77 | 00:00:00 | | 2008-04-24 | 397,600 | 23.73 | 23.74 | 22.80 | 23.28 | 00:00:00 | | 2008-04-25 | 344,100 | 23.42 | 24.28 | 23.35 | 23.69 | 00:00:00 | | 2008-04-28 | 290,300 | 23.84 | 24.02 | 23.19 | 23.44 | 00:00:00 | | 2008-04-29 | 452,700 | 22.71 | 22.97 | 22.21 | 22.29 | 00:00:00 | | 2008-04-30 | 432,800 | 22.30 | 22.93 | 22.01 | 22.79 | 00:00:00 | | 2008-05-02 | 271,100 | 22.97 | 22.98 | 22.53 | 22.82 | 00:00:00 | | 2008-05-05 | 235,500 | 22.82 | 23.59 | 22.74 | 23.43 | 00:00:00 | | 2008-05-06 | 151,600 | 23.47 | 23.59 | 23.06 | 23.36 | 00:00:00 | | 2008-05-07 | 192,300 | 23.37 | 23.59 | 23.00 | 23.30 | 00:00:00 | | 2008-05-08 | 205,500 | 23.00 | 23.41 | 22.59 | 23.05 | 00:00:00 | | 2008-05-09 | 141,500 | 22.82 | 23.04 | 22.32 | 22.50 | 00:00:00 | | 2008-05-12 | 128,600 | 22.54 | 22.76 | 22.50 | 22.63 | 00:00:00 | | 2008-05-13 | 207,800 | 23.30 | 23.50 | 22.71 | 22.90 | 00:00:00 | | 2008-05-14 | 174,800 | 23.07 | 23.60 | 23.00 | 23.40 | 00:00:00 | | 2008-05-15 | 201,800 | 23.27 | 23.74 | 23.12 | 23.69 | 00:00:00 | | 2008-05-16 | 286,600 | 23.92 | 23.95 | 23.46 | 23.63 | 00:00:00 | | 2008-05-19 | 229,600 | 23.79 | 24.34 | 23.45 | 24.34 | 00:00:00 | | 2008-05-20 | 395,300 | 24.06 | 24.29 | 23.68 | 24.06 | 00:00:00 | | 2008-05-21 | 343,300 | 24.23 | 24.59 | 23.88 | 24.49 | 00:00:00 | | 2008-05-22 | 357,200 | 24.26 | 24.59 | 23.59 | 23.70 | 00:00:00 | | 2008-05-23 | 305,600 | 23.74 | 23.74 | 22.98 | 23.12 | 00:00:00 | | 2008-05-26 | 103,300 | 23.12 | 23.27 | 22.75 | 23.05 | 00:00:00 | | 2008-05-27 | 473,300 | 23.07 | 23.95 | 22.90 | 23.60 | 00:00:00 | | 2008-05-28 | 251,400 | 23.70 | 23.77 | 23.05 | 23.35 | 00:00:00 | | 2008-05-29 | 221,400 | 23.26 | 23.64 | 23.05 | 23.27 | 00:00:00 | | 2008-05-30 | 593,700 | 23.31 | 23.49 | 23.05 | 23.06 | 00:00:00 | | 2008-06-02 | 656,000 | 23.15 | 23.15 | 22.69 | 23.05 | 00:00:00 | | 2008-06-03 | 384,300 | 22.93 | 23.05 | 22.42 | 22.66 | 00:00:00 | | 2008-06-04 | 339,400 | 22.64 | 22.98 | 22.51 | 22.88 | 00:00:00 | | 2008-06-05 | 395,800 | 22.80 | 23.44 | 22.80 | 23.21 | 00:00:00 | | 2008-06-06 | 548,700 | 23.26 | 23.57 | 23.02 | 23.18 | 00:00:00 | | 2008-06-10 | 486,400 | 22.01 | 22.15 | 20.97 | 21.19 | 00:00:00 | | 2008-06-11 | 429,000 | 21.22 | 21.55 | 20.67 | 20.72 | 00:00:00 | | 2008-06-12 | 390,600 | 20.62 | 21.18 | 20.15 | 21.15 | 00:00:00 | | 2008-06-13 | 359,000 | 21.01 | 21.09 | 20.61 | 20.81 | 00:00:00 | | 2008-06-16 | 403,600 | 20.83 | 21.90 | 20.63 | 21.74 | 00:00:00 | | 2008-06-17 | 433,500 | 21.64 | 21.75 | 21.25 | 21.42 | 00:00:00 | | 2008-06-18 | 318,300 | 21.27 | 21.40 | 20.85 | 21.01 | 00:00:00 | | 2008-06-19 | 421,900 | 20.76 | 21.17 | 20.22 | 20.46 | 00:00:00 | | 2008-06-20 | 954,200 | 20.59 | 20.59 | 19.34 | 20.01 | 00:00:00 | | 2008-06-23 | 517,000 | 19.78 | 20.00 | 19.40 | 19.59 | 00:00:00 | | 2008-06-24 | 347,700 | 19.46 | 19.75 | 19.41 | 19.58 | 00:00:00 | | 2008-06-25 | 318,200 | 19.26 | 20.27 | 19.26 | 20.27 | 00:00:00 | | 2008-06-26 | 457,500 | 20.20 | 20.39 | 19.00 | 19.46 | 00:00:00 | | 2008-06-27 | 439,500 | 19.18 | 20.50 | 18.73 | 20.43 | 00:00:00 | | 2008-06-30 | 417,100 | 21.49 | 21.49 | 19.19 | 19.44 | 00:00:00 | | 2008-07-01 | 810,200 | 19.29 | 19.76 | 17.38 | 17.92 | 00:00:00 | | 2008-07-02 | 892,800 | 17.39 | 18.12 | 17.39 | 17.48 | 00:00:00 | | 2008-07-03 | 668,700 | 17.26 | 17.51 | 16.69 | 17.29 | 00:00:00 | | 2008-07-04 | 570,800 | 17.30 | 17.95 | 17.01 | 17.17 | 00:00:00 | | 2008-07-07 | 272,400 | 17.15 | 17.38 | 16.75 | 17.20 | 00:00:00 | | 2008-07-08 | 491,100 | 16.74 | 17.34 | 16.53 | 16.74 | 00:00:00 | | 2008-07-09 | 417,700 | 17.08 | 17.50 | 16.85 | 17.11 | 00:00:00 | | 2008-07-10 | 495,100 | 16.42 | 16.98 | 15.88 | 16.00 | 00:00:00 | | 2008-07-11 | 722,700 | 16.11 | 16.33 | 15.01 | 15.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
