|
 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 | | 2010-06-10 | 1,683,700 | 3.72 | 3.91 | 3.71 | 3.89 | 00:00:00 | | 2010-06-11 | 2,598,900 | 3.93 | 4.26 | 3.93 | 4.22 | 00:00:00 | | 2010-06-14 | 1,318,100 | 4.30 | 4.35 | 4.18 | 4.30 | 00:00:00 | | 2010-06-15 | 1,783,800 | 4.25 | 4.60 | 4.21 | 4.59 | 00:00:00 | | 2010-06-16 | 2,072,500 | 4.72 | 4.78 | 4.40 | 4.45 | 00:00:00 | | 2010-06-17 | 1,179,800 | 4.43 | 4.59 | 4.41 | 4.47 | 00:00:00 | | 2010-06-18 | 2,209,600 | 4.54 | 4.55 | 4.43 | 4.48 | 00:00:00 | | 2010-06-21 | 2,135,400 | 4.55 | 4.70 | 4.50 | 4.56 | 00:00:00 | | 2010-06-22 | 1,288,600 | 4.56 | 4.62 | 4.46 | 4.62 | 00:00:00 | | 2010-06-23 | 1,533,200 | 4.57 | 4.80 | 4.54 | 4.68 | 00:00:00 | | 2010-06-24 | 1,141,000 | 4.78 | 4.78 | 4.46 | 4.49 | 00:00:00 | | 2010-06-25 | 1,130,900 | 4.50 | 4.62 | 4.43 | 4.59 | 00:00:00 | | 2010-06-28 | 1,167,800 | 4.58 | 4.79 | 4.54 | 4.66 | 00:00:00 | | 2010-06-29 | 1,726,700 | 4.58 | 4.60 | 4.23 | 4.24 | 00:00:00 | | 2010-06-30 | 2,261,200 | 4.24 | 4.34 | 4.06 | 4.10 | 00:00:00 | | 2010-07-01 | 1,642,900 | 4.00 | 4.31 | 3.92 | 4.14 | 00:00:00 | | 2010-07-02 | 1,045,200 | 4.16 | 4.28 | 4.11 | 4.14 | 00:00:00 | | 2010-07-05 | 845,600 | 4.21 | 4.32 | 4.11 | 4.27 | 00:00:00 | | 2010-07-06 | 1,181,700 | 4.30 | 4.51 | 4.30 | 4.42 | 00:00:00 | | 2010-07-07 | 9,437,900 | 4.05 | 4.09 | 3.94 | 4.00 | 00:00:00 | | 2010-07-08 | 3,678,900 | 4.05 | 4.07 | 3.92 | 3.93 | 00:00:00 | | 2010-07-09 | 7,789,000 | 3.90 | 3.93 | 3.75 | 3.83 | 00:00:00 | | 2010-07-12 | 1,447,100 | 3.84 | 3.89 | 3.80 | 3.85 | 00:00:00 | | 2010-07-13 | 3,400,900 | 3.84 | 3.94 | 3.83 | 3.93 | 00:00:00 | | 2010-07-14 | 2,743,100 | 3.95 | 4.12 | 3.93 | 4.12 | 00:00:00 | | 2010-07-15 | 2,786,600 | 4.13 | 4.19 | 3.92 | 3.99 | 00:00:00 | | 2010-07-16 | 1,903,700 | 4.00 | 4.02 | 3.81 | 3.88 | 00:00:00 | | 2010-07-19 | 1,742,100 | 3.88 | 3.90 | 3.78 | 3.86 | 00:00:00 | | 2010-07-20 | 1,727,900 | 3.90 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2010-07-21 | 1,609,900 | 3.88 | 3.90 | 3.80 | 3.83 | 00:00:00 | | 2010-07-22 | 1,422,400 | 3.83 | 3.94 | 3.81 | 3.90 | 00:00:00 | | 2010-07-23 | 1,163,600 | 3.88 | 3.92 | 3.85 | 3.86 | 00:00:00 | | 2010-07-26 | 2,197,900 | 3.90 | 4.06 | 3.88 | 4.05 | 00:00:00 | | 2010-07-27 | 2,123,500 | 4.09 | 4.13 | 4.00 | 4.09 | 00:00:00 | | 2010-07-28 | 1,425,200 | 4.12 | 4.12 | 4.02 | 4.05 | 00:00:00 | | 2010-07-29 | 1,092,500 | 4.05 | 4.07 | 3.96 | 4.00 | 00:00:00 | | 2010-07-30 | 1,475,100 | 3.97 | 3.99 | 3.86 | 3.94 | 00:00:00 | | 2010-08-02 | 1,761,400 | 3.98 | 4.05 | 3.91 | 4.02 | 00:00:00 | | 2010-08-03 | 1,835,900 | 4.00 | 4.13 | 3.98 | 4.12 | 00:00:00 | | 2010-08-04 | 1,560,100 | 4.10 | 4.20 | 4.03 | 4.14 | 00:00:00 | | 2010-08-05 | 4,123,300 | 4.16 | 4.50 | 4.16 | 4.39 | 00:00:00 | | 2010-08-06 | 2,172,500 | 4.45 | 4.46 | 4.20 | 4.25 | 00:00:00 | | 2010-08-09 | 933,700 | 4.36 | 4.37 | 4.24 | 4.34 | 00:00:00 | | 2010-08-10 | 1,161,200 | 4.31 | 4.34 | 4.20 | 4.27 | 00:00:00 | | 2010-08-11 | 2,077,800 | 4.23 | 4.25 | 4.00 | 4.03 | 00:00:00 | | 2010-08-12 | 2,463,300 | 3.97 | 4.01 | 3.83 | 3.87 | 00:00:00 | | 2010-08-13 | 1,840,800 | 3.94 | 3.94 | 3.76 | 3.91 | 00:00:00 | | 2010-08-16 | 980,200 | 3.92 | 3.95 | 3.82 | 3.88 | 00:00:00 | | 2010-08-17 | 1,245,300 | 3.88 | 3.97 | 3.84 | 3.96 | 00:00:00 | | 2010-08-18 | 765,800 | 3.94 | 3.98 | 3.88 | 3.93 | 00:00:00 | | 2010-08-19 | 1,385,500 | 3.97 | 3.98 | 3.81 | 3.82 | 00:00:00 | | 2010-08-20 | 1,826,000 | 3.83 | 3.89 | 3.72 | 3.73 | 00:00:00 | | 2010-08-23 | 932,800 | 3.75 | 3.87 | 3.74 | 3.79 | 00:00:00 | | 2010-08-24 | 2,328,700 | 3.75 | 3.75 | 3.54 | 3.61 | 00:00:00 | | 2010-08-25 | 1,608,500 | 3.59 | 3.64 | 3.44 | 3.59 | 00:00:00 | | 2010-08-26 | 1,191,400 | 3.61 | 3.68 | 3.54 | 3.63 | 00:00:00 | | 2010-08-27 | 505,500 | 3.59 | 3.65 | 3.57 | 3.63 | 00:00:00 | | 2010-08-30 | 305,500 | 3.67 | 3.67 | 3.60 | 3.61 | 00:00:00 | | 2010-08-31 | 1,059,100 | 3.57 | 3.57 | 3.49 | 3.57 | 00:00:00 | | 2010-09-01 | 1,515,900 | 3.60 | 3.75 | 3.56 | 3.71 | 00:00:00 | | 2010-09-02 | 1,588,000 | 3.67 | 3.82 | 3.67 | 3.78 | 00:00:00 | | 2010-09-03 | 1,965,000 | 3.79 | 3.83 | 3.64 | 3.67 | 00:00:00 | | 2010-09-06 | 642,400 | 3.73 | 3.73 | 3.67 | 3.68 | 00:00:00 | | 2010-09-07 | 620,400 | 3.66 | 3.67 | 3.61 | 3.64 | 00:00:00 | | 2010-09-08 | 750,100 | 3.62 | 3.69 | 3.61 | 3.68 | 00:00:00 | | 2010-09-09 | 1,418,200 | 3.69 | 3.72 | 3.61 | 3.70 | 00:00:00 | | 2010-09-10 | 2,788,400 | 3.72 | 3.95 | 3.67 | 3.95 | 00:00:00 | | 2010-09-13 | 1,760,600 | 3.95 | 4.02 | 3.87 | 3.89 | 00:00:00 | | 2010-09-14 | 1,046,900 | 3.90 | 3.97 | 3.82 | 3.88 | 00:00:00 | | 2010-09-15 | 1,041,900 | 3.90 | 3.90 | 3.78 | 3.85 | 00:00:00 | | 2010-09-16 | 1,408,500 | 3.85 | 3.93 | 3.84 | 3.89 | 00:00:00 | | 2010-09-17 | 2,729,900 | 3.92 | 3.98 | 3.83 | 3.88 | 00:00:00 | | 2010-09-20 | 782,900 | 3.90 | 3.93 | 3.84 | 3.88 | 00:00:00 | | 2010-09-21 | 3,607,000 | 3.90 | 4.10 | 3.87 | 4.07 | 00:00:00 | | 2010-09-22 | 2,447,900 | 4.08 | 4.18 | 4.01 | 4.12 | 00:00:00 | | 2010-09-23 | 3,280,500 | 4.22 | 4.40 | 4.20 | 4.38 | 00:00:00 | | 2010-09-24 | 2,302,100 | 4.32 | 4.43 | 4.28 | 4.31 | 00:00:00 | | 2010-09-27 | 1,878,100 | 4.35 | 4.50 | 4.32 | 4.49 | 00:00:00 | | 2010-09-28 | 1,845,200 | 4.48 | 4.50 | 4.20 | 4.38 | 00:00:00 | | 2010-09-29 | 849,500 | 4.36 | 4.45 | 4.30 | 4.33 | 00:00:00 | | 2010-09-30 | 1,080,400 | 4.33 | 4.47 | 4.28 | 4.39 | 00:00:00 | | 2010-10-01 | 7,470,900 | 4.65 | 5.02 | 4.65 | 4.96 | 00:00:00 | | 2010-10-04 | 3,519,900 | 4.90 | 5.14 | 4.76 | 5.09 | 00:00:00 | | 2010-10-05 | 2,542,800 | 5.08 | 5.23 | 5.07 | 5.16 | 00:00:00 | | 2010-10-06 | 3,066,000 | 5.20 | 5.39 | 5.18 | 5.23 | 00:00:00 | | 2010-10-07 | 2,712,200 | 5.24 | 5.27 | 5.00 | 5.18 | 00:00:00 | | 2010-10-08 | 1,149,800 | 5.17 | 5.25 | 5.11 | 5.19 | 00:00:00 | | 2010-10-11 | 1,139,300 | 5.25 | 5.31 | 5.15 | 5.17 | 00:00:00 | | 2010-10-12 | 655,300 | 5.11 | 5.17 | 5.00 | 5.17 | 00:00:00 | | 2010-10-13 | 1,346,800 | 5.19 | 5.30 | 5.12 | 5.19 | 00:00:00 | | 2010-10-14 | 973,700 | 5.21 | 5.22 | 5.08 | 5.10 | 00:00:00 | | 2010-10-15 | 977,400 | 5.10 | 5.16 | 5.09 | 5.11 | 00:00:00 | | 2010-10-18 | 1,545,400 | 5.05 | 5.12 | 4.91 | 4.97 | 00:00:00 | | 2010-10-19 | 5,518,600 | 4.95 | 4.96 | 4.56 | 4.57 | 00:00:00 | | 2010-10-20 | 1,861,100 | 4.51 | 4.67 | 4.51 | 4.62 | 00:00:00 | | 2010-10-21 | 1,478,500 | 4.64 | 4.72 | 4.62 | 4.69 | 00:00:00 | | 2010-10-22 | 872,600 | 4.71 | 4.73 | 4.62 | 4.64 | 00:00:00 | | 2010-10-25 | 722,400 | 4.68 | 4.68 | 4.58 | 4.66 | 00:00:00 | | 2010-10-26 | 337,500 | 4.67 | 4.68 | 4.61 | 4.64 | 00:00:00 | | 2010-10-27 | 1,239,800 | 4.65 | 4.77 | 4.58 | 4.66 | 00:00:00 | | 2010-10-28 | 1,038,000 | 4.72 | 4.77 | 4.68 | 4.70 | 00:00:00 | | 2010-10-29 | 850,700 | 4.73 | 4.78 | 4.65 | 4.72 | 00:00:00 | | 2010-11-01 | 831,100 | 4.75 | 4.82 | 4.55 | 4.58 | 00:00:00 | | 2010-11-02 | 931,100 | 4.58 | 4.63 | 4.41 | 4.56 | 00:00:00 | | 2010-11-03 | 1,078,600 | 4.60 | 4.65 | 4.42 | 4.46 | 00:00:00 | | 2010-11-04 | 829,100 | 4.53 | 4.55 | 4.43 | 4.45 | 00:00:00 | | 2010-11-05 | 1,660,500 | 4.45 | 4.50 | 4.14 | 4.24 | 00:00:00 | | 2010-11-08 | 1,226,800 | 4.20 | 4.23 | 4.12 | 4.17 | 00:00:00 | | 2010-11-09 | 878,800 | 4.19 | 4.35 | 4.17 | 4.35 | 00:00:00 | | 2010-11-10 | 1,012,700 | 4.37 | 4.38 | 4.21 | 4.24 | 00:00:00 | | 2010-11-11 | 3,626,000 | 4.48 | 4.84 | 4.48 | 4.68 | 00:00:00 | | 2010-11-12 | 1,368,700 | 4.60 | 4.72 | 4.53 | 4.69 | 00:00:00 | | 2010-11-15 | 908,400 | 4.69 | 4.74 | 4.65 | 4.69 | 00:00:00 | | 2010-11-16 | 1,060,100 | 4.75 | 4.78 | 4.61 | 4.69 | 00:00:00 | | 2010-11-17 | 644,700 | 4.67 | 4.70 | 4.57 | 4.64 | 00:00:00 | | 2010-11-18 | 825,500 | 4.67 | 4.73 | 4.61 | 4.62 | 00:00:00 | | 2010-11-19 | 841,800 | 4.62 | 4.68 | 4.54 | 4.59 | 00:00:00 | | 2010-11-22 | 887,800 | 4.68 | 4.69 | 4.51 | 4.57 | 00:00:00 | | 2010-11-23 | 1,088,200 | 4.51 | 4.55 | 4.42 | 4.46 | 00:00:00 | | 2010-11-24 | 1,754,300 | 4.46 | 4.53 | 4.28 | 4.29 | 00:00:00 | | 2010-11-25 | 1,389,900 | 4.40 | 4.49 | 4.34 | 4.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
