|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-24 | 394,700 | 9.33 | 9.93 | 9.28 | 9.83 | 00:00:00 | | 2009-06-25 | 293,200 | 9.82 | 9.99 | 9.51 | 9.81 | 00:00:00 | | 2009-06-26 | 368,600 | 9.85 | 10.14 | 9.65 | 9.80 | 00:00:00 | | 2009-06-29 | 394,000 | 9.70 | 10.09 | 9.69 | 9.95 | 00:00:00 | | 2009-06-30 | 301,400 | 9.97 | 10.00 | 9.73 | 9.88 | 00:00:00 | | 2009-07-01 | 404,400 | 10.00 | 10.14 | 9.94 | 10.04 | 00:00:00 | | 2009-07-02 | 587,600 | 10.10 | 10.55 | 10.09 | 10.22 | 00:00:00 | | 2009-07-03 | 151,200 | 10.21 | 10.45 | 10.10 | 10.19 | 00:00:00 | | 2009-07-06 | 331,300 | 10.17 | 10.17 | 9.69 | 9.93 | 00:00:00 | | 2009-07-07 | 324,200 | 9.95 | 10.05 | 9.66 | 9.66 | 00:00:00 | | 2009-07-08 | 614,200 | 9.68 | 9.84 | 9.49 | 9.68 | 00:00:00 | | 2009-07-09 | 1,016,500 | 11.60 | 11.60 | 10.64 | 10.82 | 00:00:00 | | 2009-07-10 | 544,100 | 11.15 | 11.19 | 10.18 | 10.27 | 00:00:00 | | 2009-07-13 | 467,500 | 10.06 | 10.37 | 9.81 | 10.30 | 00:00:00 | | 2009-07-14 | 176,100 | 10.35 | 10.38 | 10.14 | 10.23 | 00:00:00 | | 2009-07-15 | 308,600 | 10.24 | 10.60 | 10.24 | 10.45 | 00:00:00 | | 2009-07-16 | 318,400 | 10.45 | 10.81 | 10.45 | 10.57 | 00:00:00 | | 2009-07-17 | 233,900 | 10.68 | 10.90 | 10.59 | 10.72 | 00:00:00 | | 2009-07-20 | 250,500 | 10.85 | 10.85 | 10.50 | 10.61 | 00:00:00 | | 2009-07-21 | 272,000 | 10.74 | 10.82 | 10.60 | 10.74 | 00:00:00 | | 2009-07-22 | 267,800 | 10.74 | 10.74 | 10.36 | 10.65 | 00:00:00 | | 2009-07-23 | 491,300 | 10.64 | 10.73 | 10.38 | 10.57 | 00:00:00 | | 2009-07-24 | 1,288,800 | 10.56 | 10.80 | 10.43 | 10.66 | 00:00:00 | | 2009-07-27 | 239,600 | 10.78 | 10.78 | 10.59 | 10.72 | 00:00:00 | | 2009-07-28 | 425,600 | 10.69 | 10.90 | 10.66 | 10.86 | 00:00:00 | | 2009-07-29 | 162,300 | 10.78 | 10.91 | 10.70 | 10.74 | 00:00:00 | | 2009-07-30 | 420,700 | 10.84 | 11.26 | 10.68 | 11.10 | 00:00:00 | | 2009-07-31 | 1,470,100 | 10.99 | 11.40 | 10.95 | 11.24 | 00:00:00 | | 2009-08-03 | 697,100 | 11.19 | 11.36 | 11.09 | 11.30 | 00:00:00 | | 2009-08-04 | 502,100 | 11.33 | 11.35 | 11.19 | 11.27 | 00:00:00 | | 2009-08-05 | 435,700 | 11.29 | 11.41 | 11.23 | 11.39 | 00:00:00 | | 2009-08-06 | 396,000 | 11.44 | 11.48 | 11.30 | 11.35 | 00:00:00 | | 2009-08-07 | 273,200 | 11.25 | 11.43 | 11.02 | 11.23 | 00:00:00 | | 2009-08-10 | 564,000 | 11.12 | 11.32 | 11.03 | 11.30 | 00:00:00 | | 2009-08-11 | 609,400 | 11.49 | 11.49 | 11.19 | 11.32 | 00:00:00 | | 2009-08-12 | 237,400 | 11.22 | 11.31 | 11.18 | 11.25 | 00:00:00 | | 2009-08-13 | 871,900 | 11.26 | 11.54 | 11.26 | 11.47 | 00:00:00 | | 2009-08-14 | 691,400 | 11.40 | 11.60 | 11.40 | 11.45 | 00:00:00 | | 2009-08-17 | 394,400 | 11.45 | 11.45 | 10.80 | 10.95 | 00:00:00 | | 2009-08-18 | 147,000 | 10.92 | 11.15 | 10.90 | 11.13 | 00:00:00 | | 2009-08-19 | 204,400 | 11.10 | 11.11 | 10.84 | 11.05 | 00:00:00 | | 2009-08-20 | 371,600 | 11.10 | 11.31 | 10.50 | 11.04 | 00:00:00 | | 2009-08-21 | 448,700 | 10.98 | 11.45 | 10.90 | 11.32 | 00:00:00 | | 2009-08-24 | 433,200 | 11.37 | 11.48 | 11.35 | 11.35 | 00:00:00 | | 2009-08-25 | 791,000 | 11.27 | 11.40 | 11.20 | 11.29 | 00:00:00 | | 2009-08-26 | 502,900 | 11.42 | 11.72 | 11.36 | 11.56 | 00:00:00 | | 2009-08-27 | 358,800 | 11.69 | 11.79 | 11.25 | 11.58 | 00:00:00 | | 2009-08-28 | 301,300 | 11.69 | 11.77 | 11.32 | 11.72 | 00:00:00 | | 2009-08-31 | 256,000 | 11.69 | 11.75 | 11.52 | 11.63 | 00:00:00 | | 2009-09-01 | 610,800 | 11.60 | 11.71 | 10.91 | 10.92 | 00:00:00 | | 2009-09-02 | 401,400 | 10.95 | 10.95 | 10.55 | 10.85 | 00:00:00 | | 2009-09-03 | 222,700 | 10.88 | 10.91 | 10.69 | 10.77 | 00:00:00 | | 2009-09-04 | 210,200 | 10.75 | 10.91 | 10.75 | 10.85 | 00:00:00 | | 2009-09-07 | 312,600 | 10.93 | 11.33 | 10.93 | 11.09 | 00:00:00 | | 2009-09-08 | 221,900 | 11.20 | 11.22 | 10.90 | 10.99 | 00:00:00 | | 2009-09-09 | 235,500 | 11.03 | 11.19 | 11.02 | 11.15 | 00:00:00 | | 2009-09-10 | 260,500 | 11.26 | 11.30 | 10.81 | 11.02 | 00:00:00 | | 2009-09-11 | 260,800 | 11.03 | 11.28 | 11.02 | 11.19 | 00:00:00 | | 2009-09-14 | 366,700 | 11.19 | 11.35 | 10.94 | 11.27 | 00:00:00 | | 2009-09-15 | 314,400 | 11.28 | 11.56 | 11.23 | 11.52 | 00:00:00 | | 2009-09-16 | 615,300 | 11.62 | 11.75 | 11.52 | 11.73 | 00:00:00 | | 2009-09-17 | 797,100 | 11.80 | 12.30 | 11.80 | 12.06 | 00:00:00 | | 2009-09-18 | 567,300 | 11.96 | 12.18 | 11.96 | 12.06 | 00:00:00 | | 2009-09-21 | 439,400 | 12.00 | 12.10 | 11.50 | 11.80 | 00:00:00 | | 2009-09-22 | 988,500 | 11.89 | 12.98 | 11.89 | 12.98 | 00:00:00 | | 2009-09-23 | 1,387,600 | 13.00 | 13.95 | 12.94 | 13.12 | 00:00:00 | | 2009-09-24 | 895,900 | 13.00 | 13.38 | 12.65 | 12.76 | 00:00:00 | | 2009-09-25 | 499,600 | 12.78 | 12.98 | 12.38 | 12.60 | 00:00:00 | | 2009-09-28 | 430,400 | 12.78 | 13.23 | 12.43 | 13.12 | 00:00:00 | | 2009-09-29 | 563,600 | 13.26 | 13.35 | 12.98 | 13.11 | 00:00:00 | | 2009-09-30 | 734,900 | 13.18 | 13.46 | 12.52 | 12.94 | 00:00:00 | | 2009-10-01 | 385,500 | 12.90 | 13.07 | 12.48 | 12.48 | 00:00:00 | | 2009-10-02 | 513,100 | 12.19 | 12.30 | 12.01 | 12.06 | 00:00:00 | | 2009-10-05 | 287,700 | 12.10 | 12.35 | 12.01 | 12.22 | 00:00:00 | | 2009-10-06 | 385,700 | 12.39 | 12.68 | 12.28 | 12.60 | 00:00:00 | | 2009-10-07 | 364,400 | 12.60 | 12.71 | 12.41 | 12.69 | 00:00:00 | | 2009-10-08 | 288,000 | 12.75 | 12.94 | 12.66 | 12.80 | 00:00:00 | | 2009-10-09 | 293,600 | 12.87 | 12.94 | 12.52 | 12.66 | 00:00:00 | | 2009-10-12 | 212,300 | 12.65 | 12.99 | 12.65 | 12.90 | 00:00:00 | | 2009-10-13 | 270,300 | 12.80 | 12.90 | 12.33 | 12.43 | 00:00:00 | | 2009-10-14 | 314,300 | 12.62 | 12.75 | 12.57 | 12.62 | 00:00:00 | | 2009-10-15 | 262,100 | 12.71 | 12.82 | 12.50 | 12.55 | 00:00:00 | | 2009-10-16 | 411,100 | 12.68 | 12.70 | 12.15 | 12.25 | 00:00:00 | | 2009-10-19 | 268,500 | 12.46 | 12.64 | 12.39 | 12.54 | 00:00:00 | | 2009-10-20 | 279,500 | 12.52 | 12.64 | 12.10 | 12.23 | 00:00:00 | | 2009-10-21 | 596,800 | 12.20 | 12.34 | 11.68 | 11.98 | 00:00:00 | | 2009-10-22 | 388,200 | 11.77 | 11.88 | 11.64 | 11.81 | 00:00:00 | | 2009-10-23 | 355,800 | 11.87 | 11.98 | 11.51 | 11.57 | 00:00:00 | | 2009-10-26 | 356,500 | 11.61 | 11.69 | 11.00 | 11.06 | 00:00:00 | | 2009-10-27 | 384,900 | 11.02 | 11.23 | 10.70 | 10.81 | 00:00:00 | | 2009-10-28 | 817,600 | 10.86 | 10.86 | 9.83 | 10.09 | 00:00:00 | | 2009-10-29 | 481,300 | 10.00 | 10.58 | 9.80 | 10.48 | 00:00:00 | | 2009-10-30 | 586,800 | 10.60 | 10.90 | 10.30 | 10.31 | 00:00:00 | | 2009-11-02 | 414,100 | 10.19 | 10.65 | 10.00 | 10.24 | 00:00:00 | | 2009-11-03 | 287,500 | 10.10 | 10.28 | 9.90 | 10.18 | 00:00:00 | | 2009-11-04 | 191,700 | 10.24 | 10.39 | 10.16 | 10.18 | 00:00:00 | | 2009-11-05 | 512,900 | 10.09 | 10.56 | 9.85 | 10.39 | 00:00:00 | | 2009-11-06 | 344,900 | 10.34 | 10.50 | 10.13 | 10.31 | 00:00:00 | | 2009-11-09 | 241,500 | 10.34 | 10.49 | 10.22 | 10.43 | 00:00:00 | | 2009-11-10 | 278,500 | 10.44 | 10.53 | 10.35 | 10.40 | 00:00:00 | | 2009-11-11 | 354,300 | 10.41 | 10.51 | 10.26 | 10.34 | 00:00:00 | | 2009-11-13 | 1,000,200 | 10.00 | 10.10 | 9.69 | 9.85 | 00:00:00 | | 2009-11-16 | 616,500 | 9.92 | 10.26 | 9.90 | 10.15 | 00:00:00 | | 2009-11-17 | 933,700 | 10.26 | 10.55 | 10.20 | 10.38 | 00:00:00 | | 2009-11-18 | 486,800 | 10.39 | 10.56 | 10.20 | 10.22 | 00:00:00 | | 2009-11-19 | 440,300 | 10.29 | 10.29 | 9.86 | 9.91 | 00:00:00 | | 2009-11-20 | 473,400 | 9.91 | 10.09 | 9.73 | 9.76 | 00:00:00 | | 2009-11-23 | 222,500 | 9.91 | 9.98 | 9.82 | 9.96 | 00:00:00 | | 2009-11-24 | 652,300 | 9.85 | 10.11 | 9.83 | 9.98 | 00:00:00 | | 2009-11-25 | 217,500 | 10.08 | 10.15 | 9.90 | 9.97 | 00:00:00 | | 2009-11-26 | 375,700 | 9.99 | 9.99 | 9.50 | 9.56 | 00:00:00 | | 2009-11-27 | 347,400 | 9.20 | 9.56 | 9.20 | 9.48 | 00:00:00 | | 2009-11-30 | 507,600 | 9.51 | 9.61 | 9.14 | 9.19 | 00:00:00 | | 2009-12-01 | 449,600 | 9.33 | 9.44 | 9.25 | 9.34 | 00:00:00 | | 2009-12-02 | 530,200 | 9.33 | 9.40 | 9.20 | 9.25 | 00:00:00 | | 2009-12-04 | 667,700 | 9.18 | 9.19 | 8.80 | 9.15 | 00:00:00 | | 2009-12-07 | 461,000 | 9.21 | 9.25 | 9.00 | 9.03 | 00:00:00 | | 2009-12-09 | 803,900 | 8.77 | 8.87 | 8.45 | 8.46 | 00:00:00 | | 2009-12-11 | 565,200 | 8.19 | 8.40 | 8.05 | 8.07 | 00:00:00 | | 2009-12-14 | 902,700 | 8.11 | 8.44 | 8.07 | 8.40 | 00:00:00 | | 2009-12-15 | 1,150,100 | 8.40 | 8.48 | 8.30 | 8.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
