|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-15 | 1,150,100 | 8.40 | 8.48 | 8.30 | 8.36 | 00:00:00 | | 2009-12-16 | 358,300 | 8.41 | 8.45 | 8.26 | 8.42 | 00:00:00 | | 2009-12-17 | 326,300 | 8.39 | 8.39 | 8.23 | 8.26 | 00:00:00 | | 2009-12-18 | 596,400 | 8.25 | 8.31 | 8.04 | 8.11 | 00:00:00 | | 2009-12-21 | 590,000 | 8.12 | 8.16 | 7.91 | 8.02 | 00:00:00 | | 2009-12-22 | 530,100 | 8.00 | 8.08 | 7.93 | 7.98 | 00:00:00 | | 2009-12-23 | 390,800 | 8.01 | 8.05 | 7.97 | 7.99 | 00:00:00 | | 2009-12-28 | 417,900 | 8.05 | 8.07 | 7.95 | 8.03 | 00:00:00 | | 2009-12-29 | 650,400 | 8.03 | 8.10 | 7.99 | 8.05 | 00:00:00 | | 2009-12-30 | 1,635,900 | 8.00 | 8.02 | 7.84 | 8.00 | 00:00:00 | | 2010-01-04 | 868,000 | 8.10 | 8.14 | 7.97 | 8.14 | 00:00:00 | | 2010-01-05 | 802,900 | 8.24 | 8.40 | 8.17 | 8.31 | 00:00:00 | | 2010-01-06 | 417,400 | 8.31 | 8.44 | 8.31 | 8.40 | 00:00:00 | | 2010-01-07 | 929,200 | 8.39 | 8.52 | 8.26 | 8.52 | 00:00:00 | | 2010-01-08 | 1,727,700 | 8.68 | 9.19 | 8.65 | 9.11 | 00:00:00 | | 2010-01-11 | 1,309,300 | 9.21 | 9.40 | 8.66 | 8.71 | 00:00:00 | | 2010-01-12 | 717,800 | 8.76 | 8.93 | 8.52 | 8.59 | 00:00:00 | | 2010-01-13 | 1,699,100 | 8.55 | 9.11 | 8.55 | 9.10 | 00:00:00 | | 2010-01-14 | 989,000 | 9.18 | 9.24 | 8.89 | 8.92 | 00:00:00 | | 2010-01-15 | 857,300 | 9.00 | 9.03 | 8.73 | 8.82 | 00:00:00 | | 2010-01-18 | 406,700 | 8.82 | 8.85 | 8.61 | 8.72 | 00:00:00 | | 2010-01-19 | 921,300 | 8.70 | 8.77 | 8.52 | 8.72 | 00:00:00 | | 2010-01-20 | 829,900 | 8.74 | 8.76 | 8.48 | 8.53 | 00:00:00 | | 2010-01-21 | 820,200 | 8.56 | 8.60 | 8.20 | 8.24 | 00:00:00 | | 2010-01-22 | 903,200 | 8.19 | 8.20 | 7.97 | 8.05 | 00:00:00 | | 2010-01-25 | 599,500 | 7.97 | 8.18 | 7.86 | 8.04 | 00:00:00 | | 2010-01-26 | 537,700 | 8.00 | 8.12 | 7.93 | 8.04 | 00:00:00 | | 2010-01-27 | 696,000 | 7.97 | 8.00 | 7.80 | 7.87 | 00:00:00 | | 2010-01-28 | 814,900 | 7.95 | 7.98 | 7.51 | 7.53 | 00:00:00 | | 2010-01-29 | 700,800 | 7.54 | 7.64 | 7.37 | 7.55 | 00:00:00 | | 2010-02-01 | 441,300 | 7.46 | 7.68 | 7.45 | 7.63 | 00:00:00 | | 2010-02-02 | 606,900 | 7.60 | 7.88 | 7.55 | 7.78 | 00:00:00 | | 2010-02-04 | 1,344,200 | 7.50 | 7.59 | 7.05 | 7.12 | 00:00:00 | | 2010-02-05 | 1,452,700 | 7.05 | 7.10 | 6.64 | 6.90 | 00:00:00 | | 2010-02-08 | 1,028,500 | 6.90 | 7.06 | 6.50 | 6.76 | 00:00:00 | | 2010-02-09 | 949,100 | 6.75 | 6.93 | 6.66 | 6.74 | 00:00:00 | | 2010-02-10 | 1,147,900 | 6.78 | 7.25 | 6.75 | 6.93 | 00:00:00 | | 2010-02-11 | 779,800 | 7.02 | 7.06 | 6.66 | 6.75 | 00:00:00 | | 2010-02-12 | 1,150,600 | 6.82 | 6.88 | 6.50 | 6.59 | 00:00:00 | | 2010-02-15 | 712,800 | 6.60 | 6.74 | 6.51 | 6.52 | 00:00:00 | | 2010-02-16 | 678,500 | 6.57 | 6.65 | 6.40 | 6.53 | 00:00:00 | | 2010-02-17 | 699,700 | 6.65 | 6.74 | 6.52 | 6.66 | 00:00:00 | | 2010-02-18 | 785,000 | 6.73 | 6.78 | 6.59 | 6.61 | 00:00:00 | | 2010-02-19 | 1,102,800 | 6.53 | 6.75 | 6.43 | 6.69 | 00:00:00 | | 2010-02-22 | 603,700 | 6.76 | 6.79 | 6.56 | 6.59 | 00:00:00 | | 2010-02-23 | 840,500 | 6.60 | 6.65 | 6.31 | 6.33 | 00:00:00 | | 2010-02-24 | 1,244,200 | 6.31 | 6.34 | 6.00 | 6.05 | 00:00:00 | | 2010-02-25 | 1,155,500 | 6.01 | 6.13 | 5.85 | 6.01 | 00:00:00 | | 2010-02-26 | 924,000 | 6.02 | 6.09 | 5.87 | 5.97 | 00:00:00 | | 2010-03-01 | 1,395,200 | 6.09 | 6.15 | 5.92 | 6.10 | 00:00:00 | | 2010-03-02 | 1,130,700 | 6.13 | 6.36 | 6.03 | 6.29 | 00:00:00 | | 2010-03-03 | 1,698,000 | 6.32 | 6.59 | 6.26 | 6.53 | 00:00:00 | | 2010-03-04 | 1,592,300 | 6.45 | 6.53 | 6.33 | 6.34 | 00:00:00 | | 2010-03-05 | 1,241,400 | 6.36 | 6.48 | 6.36 | 6.39 | 00:00:00 | | 2010-03-08 | 967,000 | 6.46 | 6.47 | 6.33 | 6.45 | 00:00:00 | | 2010-03-09 | 1,766,400 | 6.49 | 6.49 | 6.13 | 6.36 | 00:00:00 | | 2010-03-10 | 888,700 | 6.32 | 6.45 | 6.28 | 6.40 | 00:00:00 | | 2010-03-11 | 1,248,100 | 6.42 | 6.49 | 6.38 | 6.40 | 00:00:00 | | 2010-03-12 | 2,613,500 | 6.42 | 6.83 | 6.41 | 6.74 | 00:00:00 | | 2010-03-15 | 1,710,300 | 6.78 | 6.90 | 6.49 | 6.57 | 00:00:00 | | 2010-03-16 | 1,237,200 | 6.57 | 6.68 | 6.55 | 6.64 | 00:00:00 | | 2010-03-17 | 3,728,600 | 6.83 | 7.20 | 6.83 | 7.15 | 00:00:00 | | 2010-03-18 | 2,195,000 | 7.15 | 7.17 | 6.95 | 7.04 | 00:00:00 | | 2010-03-19 | 1,007,200 | 7.09 | 7.13 | 6.90 | 6.96 | 00:00:00 | | 2010-03-22 | 2,344,400 | 6.89 | 6.94 | 6.45 | 6.64 | 00:00:00 | | 2010-03-23 | 1,148,200 | 6.60 | 6.78 | 6.55 | 6.68 | 00:00:00 | | 2010-03-24 | 1,495,200 | 6.78 | 6.89 | 6.48 | 6.53 | 00:00:00 | | 2010-03-25 | 1,650,100 | 6.55 | 6.78 | 6.45 | 6.71 | 00:00:00 | | 2010-03-26 | 534,900 | 6.74 | 6.82 | 6.65 | 6.68 | 00:00:00 | | 2010-03-29 | 693,800 | 6.72 | 6.75 | 6.62 | 6.64 | 00:00:00 | | 2010-03-30 | 820,000 | 6.72 | 6.75 | 6.58 | 6.62 | 00:00:00 | | 2010-03-31 | 929,600 | 6.60 | 6.73 | 6.46 | 6.53 | 00:00:00 | | 2010-04-01 | 765,300 | 6.50 | 6.58 | 6.30 | 6.58 | 00:00:00 | | 2010-04-06 | 550,500 | 6.68 | 6.73 | 6.54 | 6.68 | 00:00:00 | | 2010-04-07 | 768,300 | 6.64 | 6.74 | 6.59 | 6.66 | 00:00:00 | | 2010-04-08 | 773,400 | 6.60 | 6.70 | 6.46 | 6.58 | 00:00:00 | | 2010-04-09 | 1,102,600 | 6.69 | 6.85 | 6.58 | 6.81 | 00:00:00 | | 2010-04-12 | 1,297,500 | 6.90 | 6.99 | 6.85 | 6.94 | 00:00:00 | | 2010-04-13 | 1,253,200 | 6.99 | 7.06 | 6.86 | 6.95 | 00:00:00 | | 2010-04-14 | 798,900 | 7.01 | 7.05 | 6.96 | 7.03 | 00:00:00 | | 2010-04-15 | 925,800 | 7.04 | 7.07 | 6.85 | 7.00 | 00:00:00 | | 2010-04-16 | 1,269,700 | 6.93 | 7.00 | 6.69 | 6.73 | 00:00:00 | | 2010-04-19 | 1,137,400 | 6.60 | 6.68 | 6.51 | 6.53 | 00:00:00 | | 2010-04-20 | 784,400 | 6.59 | 6.70 | 6.53 | 6.63 | 00:00:00 | | 2010-04-21 | 1,084,100 | 6.72 | 6.75 | 6.43 | 6.45 | 00:00:00 | | 2010-04-22 | 1,511,800 | 6.45 | 6.50 | 6.13 | 6.18 | 00:00:00 | | 2010-04-23 | 884,700 | 6.21 | 6.45 | 6.15 | 6.27 | 00:00:00 | | 2010-04-26 | 1,700,300 | 6.42 | 6.42 | 6.00 | 6.12 | 00:00:00 | | 2010-04-27 | 1,539,700 | 6.09 | 6.10 | 5.67 | 5.68 | 00:00:00 | | 2010-04-28 | 2,168,900 | 5.60 | 5.79 | 5.26 | 5.50 | 00:00:00 | | 2010-04-29 | 1,170,700 | 5.55 | 5.78 | 5.55 | 5.73 | 00:00:00 | | 2010-04-30 | 1,749,800 | 5.80 | 6.16 | 5.75 | 5.78 | 00:00:00 | | 2010-05-03 | 995,700 | 5.82 | 5.92 | 5.65 | 5.69 | 00:00:00 | | 2010-05-04 | 2,916,800 | 5.70 | 5.74 | 5.06 | 5.11 | 00:00:00 | | 2010-05-05 | 3,215,500 | 5.15 | 5.35 | 4.97 | 5.04 | 00:00:00 | | 2010-05-06 | 2,960,300 | 5.08 | 5.18 | 4.55 | 4.65 | 00:00:00 | | 2010-05-07 | 3,041,000 | 4.49 | 4.80 | 4.22 | 4.43 | 00:00:00 | | 2010-05-10 | 3,585,500 | 5.10 | 5.10 | 4.64 | 4.75 | 00:00:00 | | 2010-05-11 | 2,993,200 | 4.65 | 4.73 | 4.30 | 4.49 | 00:00:00 | | 2010-05-12 | 3,319,900 | 4.45 | 4.90 | 4.40 | 4.83 | 00:00:00 | | 2010-05-13 | 2,023,500 | 4.89 | 5.04 | 4.66 | 4.79 | 00:00:00 | | 2010-05-14 | 2,395,300 | 4.80 | 4.82 | 4.42 | 4.52 | 00:00:00 | | 2010-05-17 | 1,775,800 | 4.46 | 4.64 | 4.22 | 4.44 | 00:00:00 | | 2010-05-18 | 2,388,600 | 4.53 | 4.69 | 4.46 | 4.69 | 00:00:00 | | 2010-05-19 | 2,817,900 | 4.60 | 4.60 | 4.35 | 4.44 | 00:00:00 | | 2010-05-20 | 2,067,100 | 4.45 | 4.53 | 4.28 | 4.39 | 00:00:00 | | 2010-05-21 | 2,114,700 | 4.39 | 4.55 | 4.28 | 4.53 | 00:00:00 | | 2010-05-24 | 1,785,300 | 4.62 | 4.64 | 4.35 | 4.47 | 00:00:00 | | 2010-05-25 | 1,569,700 | 4.34 | 4.36 | 4.21 | 4.26 | 00:00:00 | | 2010-05-26 | 7,451,700 | 4.36 | 4.43 | 4.28 | 4.31 | 00:00:00 | | 2010-05-27 | 1,914,500 | 4.38 | 4.45 | 4.25 | 4.42 | 00:00:00 | | 2010-05-28 | 1,312,800 | 4.47 | 4.50 | 4.37 | 4.39 | 00:00:00 | | 2010-05-31 | 2,657,400 | 4.42 | 4.80 | 4.42 | 4.67 | 00:00:00 | | 2010-06-01 | 2,810,600 | 4.65 | 4.65 | 4.30 | 4.45 | 00:00:00 | | 2010-06-02 | 1,628,900 | 4.39 | 4.49 | 4.31 | 4.40 | 00:00:00 | | 2010-06-03 | 2,351,500 | 4.52 | 4.54 | 4.32 | 4.34 | 00:00:00 | | 2010-06-04 | 2,832,000 | 4.36 | 4.39 | 3.93 | 4.00 | 00:00:00 | | 2010-06-07 | 2,609,800 | 4.00 | 4.00 | 3.80 | 3.81 | 00:00:00 | | 2010-06-08 | 2,068,200 | 3.86 | 3.94 | 3.71 | 3.82 | 00:00:00 | | 2010-06-09 | 2,144,300 | 3.85 | 3.94 | 3.72 | 3.76 | 00:00:00 | | 2010-06-10 | 1,683,700 | 3.72 | 3.91 | 3.71 | 3.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
