|
 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 | | 2010-11-25 | 1,389,900 | 4.40 | 4.49 | 4.34 | 4.38 | 00:00:00 | | 2010-11-26 | 1,063,500 | 4.38 | 4.38 | 4.29 | 4.29 | 00:00:00 | | 2010-11-29 | 1,126,100 | 4.29 | 4.39 | 4.12 | 4.13 | 00:00:00 | | 2010-11-30 | 2,061,200 | 4.12 | 4.14 | 3.90 | 3.91 | 00:00:00 | | 2010-12-01 | 1,291,000 | 3.93 | 4.23 | 3.92 | 4.19 | 00:00:00 | | 2010-12-02 | 1,689,200 | 4.31 | 4.38 | 4.14 | 4.32 | 00:00:00 | | 2010-12-03 | 828,300 | 4.31 | 4.42 | 4.28 | 4.39 | 00:00:00 | | 2010-12-06 | 1,072,100 | 4.46 | 4.48 | 4.11 | 4.29 | 00:00:00 | | 2010-12-07 | 1,130,400 | 4.28 | 4.50 | 4.17 | 4.45 | 00:00:00 | | 2010-12-08 | 784,200 | 4.45 | 4.50 | 4.34 | 4.45 | 00:00:00 | | 2010-12-09 | 1,745,100 | 4.49 | 4.64 | 4.46 | 4.62 | 00:00:00 | | 2010-12-10 | 1,881,500 | 4.70 | 4.76 | 4.62 | 4.73 | 00:00:00 | | 2010-12-13 | 1,013,800 | 4.73 | 4.73 | 4.60 | 4.73 | 00:00:00 | | 2010-12-14 | 1,080,000 | 4.73 | 4.73 | 4.65 | 4.68 | 00:00:00 | | 2010-12-15 | 1,102,300 | 4.62 | 4.68 | 4.55 | 4.61 | 00:00:00 | | 2010-12-16 | 768,300 | 4.59 | 4.61 | 4.45 | 4.49 | 00:00:00 | | 2010-12-17 | 1,849,400 | 4.49 | 4.55 | 4.39 | 4.41 | 00:00:00 | | 2010-12-20 | 823,400 | 4.40 | 4.54 | 4.40 | 4.46 | 00:00:00 | | 2010-12-21 | 1,672,900 | 4.48 | 4.61 | 4.47 | 4.57 | 00:00:00 | | 2010-12-22 | 1,023,600 | 4.60 | 4.64 | 4.52 | 4.57 | 00:00:00 | | 2010-12-23 | 827,800 | 4.57 | 4.58 | 4.50 | 4.53 | 00:00:00 | | 2010-12-27 | 1,599,800 | 4.51 | 4.55 | 4.30 | 4.48 | 00:00:00 | | 2010-12-28 | 613,600 | 4.49 | 4.50 | 4.37 | 4.42 | 00:00:00 | | 2010-12-29 | 909,600 | 4.41 | 4.55 | 4.41 | 4.52 | 00:00:00 | | 2010-12-30 | 2,552,400 | 4.55 | 4.75 | 4.41 | 4.75 | 00:00:00 | | 2011-01-03 | 1,781,100 | 4.66 | 4.83 | 4.62 | 4.76 | 00:00:00 | | 2011-01-04 | 1,824,100 | 4.80 | 4.82 | 4.62 | 4.70 | 00:00:00 | | 2011-01-05 | 1,181,200 | 4.70 | 4.70 | 4.53 | 4.60 | 00:00:00 | | 2011-01-06 | 798,700 | 4.52 | 4.65 | 4.51 | 4.65 | 00:00:00 | | 2011-01-07 | 2,183,500 | 4.64 | 4.64 | 4.45 | 4.55 | 00:00:00 | | 2011-01-10 | 1,413,300 | 4.50 | 4.63 | 4.48 | 4.60 | 00:00:00 | | 2011-01-11 | 1,981,000 | 4.56 | 4.86 | 4.54 | 4.86 | 00:00:00 | | 2011-01-12 | 3,896,700 | 4.88 | 5.14 | 4.88 | 5.14 | 00:00:00 | | 2011-01-13 | 4,038,000 | 5.10 | 5.38 | 5.10 | 5.38 | 00:00:00 | | 2011-01-14 | 3,140,700 | 5.39 | 5.63 | 5.26 | 5.44 | 00:00:00 | | 2011-01-17 | 1,891,000 | 5.42 | 5.54 | 5.35 | 5.50 | 00:00:00 | | 2011-01-18 | 3,509,800 | 5.51 | 5.90 | 5.51 | 5.80 | 00:00:00 | | 2011-01-19 | 3,596,100 | 5.85 | 6.19 | 5.85 | 6.00 | 00:00:00 | | 2011-01-20 | 2,947,200 | 5.91 | 6.09 | 5.86 | 6.08 | 00:00:00 | | 2011-01-21 | 2,830,700 | 6.09 | 6.39 | 6.02 | 6.23 | 00:00:00 | | 2011-01-24 | 1,743,000 | 6.23 | 6.39 | 6.11 | 6.25 | 00:00:00 | | 2011-01-25 | 2,444,400 | 6.32 | 6.33 | 5.94 | 5.98 | 00:00:00 | | 2011-01-26 | 1,461,800 | 5.98 | 6.15 | 5.97 | 6.11 | 00:00:00 | | 2011-01-27 | 2,726,600 | 6.13 | 6.55 | 6.05 | 6.47 | 00:00:00 | | 2011-01-28 | 2,312,400 | 6.47 | 6.72 | 6.40 | 6.62 | 00:00:00 | | 2011-01-31 | 2,706,400 | 6.56 | 7.04 | 6.44 | 6.95 | 00:00:00 | | 2011-02-01 | 3,102,300 | 7.00 | 7.22 | 7.00 | 7.13 | 00:00:00 | | 2011-02-02 | 2,583,800 | 7.18 | 7.56 | 7.15 | 7.50 | 00:00:00 | | 2011-02-03 | 3,168,600 | 7.45 | 7.50 | 7.02 | 7.23 | 00:00:00 | | 2011-02-04 | 1,667,900 | 7.23 | 7.53 | 7.23 | 7.47 | 00:00:00 | | 2011-02-07 | 3,354,300 | 7.47 | 7.64 | 7.06 | 7.25 | 00:00:00 | | 2011-02-08 | 3,730,000 | 7.24 | 7.27 | 6.81 | 6.84 | 00:00:00 | | 2011-02-09 | 3,559,400 | 6.84 | 7.03 | 6.61 | 6.97 | 00:00:00 | | 2011-02-10 | 1,941,800 | 6.90 | 7.25 | 6.82 | 7.25 | 00:00:00 | | 2011-02-11 | 3,362,400 | 7.12 | 7.70 | 7.08 | 7.70 | 00:00:00 | | 2011-02-14 | 4,027,400 | 7.71 | 8.17 | 7.71 | 8.10 | 00:00:00 | | 2011-02-15 | 4,355,800 | 8.00 | 8.52 | 7.92 | 8.45 | 00:00:00 | | 2011-02-16 | 5,815,600 | 8.56 | 8.77 | 7.88 | 7.90 | 00:00:00 | | 2011-02-17 | 2,599,800 | 7.90 | 7.99 | 7.66 | 7.87 | 00:00:00 | | 2011-02-18 | 3,952,500 | 7.83 | 8.15 | 7.59 | 8.04 | 00:00:00 | | 2011-02-21 | 2,732,100 | 7.97 | 8.27 | 7.86 | 7.91 | 00:00:00 | | 2011-02-22 | 2,803,800 | 7.81 | 8.05 | 7.64 | 7.89 | 00:00:00 | | 2011-02-23 | 1,251,300 | 7.80 | 7.98 | 7.73 | 7.80 | 00:00:00 | | 2011-02-24 | 1,541,400 | 7.75 | 7.97 | 7.75 | 7.86 | 00:00:00 | | 2011-02-25 | 1,234,600 | 7.91 | 8.04 | 7.91 | 8.02 | 00:00:00 | | 2011-02-28 | 1,362,700 | 8.06 | 8.18 | 7.90 | 8.05 | 00:00:00 | | 2011-03-01 | 1,083,700 | 8.12 | 8.19 | 7.96 | 7.98 | 00:00:00 | | 2011-03-02 | 1,389,000 | 7.90 | 8.10 | 7.77 | 8.05 | 00:00:00 | | 2011-03-03 | 1,131,900 | 8.09 | 8.13 | 7.98 | 8.02 | 00:00:00 | | 2011-03-04 | 1,603,300 | 8.01 | 8.05 | 7.98 | 8.03 | 00:00:00 | | 2011-03-07 | 1,266,900 | 8.00 | 8.17 | 8.00 | 8.06 | 00:00:00 | | 2011-03-08 | 1,533,600 | 8.07 | 8.17 | 8.02 | 8.17 | 00:00:00 | | 2011-03-09 | 1,979,000 | 8.17 | 8.19 | 8.08 | 8.14 | 00:00:00 | | 2011-03-10 | 1,127,900 | 8.11 | 8.13 | 7.99 | 8.03 | 00:00:00 | | 2011-03-11 | 3,489,200 | 8.11 | 8.56 | 8.08 | 8.53 | 00:00:00 | | 2011-03-14 | 2,466,000 | 8.46 | 8.66 | 8.12 | 8.15 | 00:00:00 | | 2011-03-15 | 2,891,500 | 7.90 | 8.13 | 7.54 | 7.89 | 00:00:00 | | 2011-03-16 | 2,153,300 | 8.00 | 8.17 | 7.64 | 7.66 | 00:00:00 | | 2011-03-17 | 2,126,300 | 7.72 | 7.86 | 7.55 | 7.75 | 00:00:00 | | 2011-03-18 | 2,105,300 | 7.81 | 8.11 | 7.81 | 8.05 | 00:00:00 | | 2011-03-21 | 1,499,800 | 8.15 | 8.34 | 8.11 | 8.24 | 00:00:00 | | 2011-03-22 | 1,620,000 | 8.30 | 8.40 | 8.17 | 8.18 | 00:00:00 | | 2011-03-23 | 660,500 | 8.17 | 8.29 | 8.13 | 8.19 | 00:00:00 | | 2011-03-24 | 743,300 | 8.10 | 8.34 | 8.03 | 8.33 | 00:00:00 | | 2011-03-25 | 998,700 | 8.38 | 8.42 | 8.19 | 8.22 | 00:00:00 | | 2011-03-28 | 720,000 | 8.20 | 8.35 | 8.20 | 8.32 | 00:00:00 | | 2011-03-29 | 721,800 | 8.35 | 8.37 | 8.25 | 8.34 | 00:00:00 | | 2011-03-30 | 1,057,400 | 8.39 | 8.45 | 8.35 | 8.37 | 00:00:00 | | 2011-03-31 | 2,996,900 | 8.44 | 8.65 | 8.20 | 8.20 | 00:00:00 | | 2011-04-01 | 1,979,800 | 8.30 | 8.39 | 8.06 | 8.27 | 00:00:00 | | 2011-04-04 | 1,248,200 | 8.33 | 8.53 | 8.23 | 8.49 | 00:00:00 | | 2011-04-05 | 1,566,700 | 8.49 | 8.60 | 8.41 | 8.59 | 00:00:00 | | 2011-04-06 | 2,963,300 | 8.60 | 9.15 | 8.59 | 9.09 | 00:00:00 | | 2011-04-07 | 2,316,400 | 9.14 | 9.40 | 8.94 | 9.31 | 00:00:00 | | 2011-04-08 | 1,763,900 | 9.34 | 9.60 | 9.30 | 9.32 | 00:00:00 | | 2011-04-11 | 1,750,200 | 9.36 | 9.54 | 9.33 | 9.33 | 00:00:00 | | 2011-04-12 | 2,366,800 | 9.40 | 9.56 | 9.23 | 9.29 | 00:00:00 | | 2011-04-13 | 1,149,000 | 9.42 | 9.44 | 9.30 | 9.34 | 00:00:00 | | 2011-04-14 | 1,675,600 | 9.40 | 9.40 | 8.93 | 9.05 | 00:00:00 | | 2011-04-15 | 2,878,500 | 9.06 | 9.21 | 8.53 | 8.75 | 00:00:00 | | 2011-04-18 | 2,028,100 | 8.80 | 8.80 | 8.26 | 8.27 | 00:00:00 | | 2011-04-19 | 1,922,300 | 8.28 | 8.64 | 8.11 | 8.64 | 00:00:00 | | 2011-04-20 | 1,196,100 | 8.73 | 8.88 | 8.63 | 8.64 | 00:00:00 | | 2011-04-21 | 498,100 | 8.78 | 8.82 | 8.61 | 8.67 | 00:00:00 | | 2011-04-26 | 804,500 | 8.65 | 8.94 | 8.63 | 8.76 | 00:00:00 | | 2011-04-27 | 974,400 | 8.79 | 8.83 | 8.60 | 8.63 | 00:00:00 | | 2011-04-28 | 918,900 | 8.73 | 8.77 | 8.66 | 8.73 | 00:00:00 | | 2011-04-29 | 958,300 | 8.77 | 8.77 | 8.12 | 8.53 | 00:00:00 | | 2011-05-02 | 747,900 | 8.60 | 8.68 | 8.31 | 8.61 | 00:00:00 | | 2011-05-03 | 747,700 | 8.65 | 8.65 | 8.42 | 8.56 | 00:00:00 | | 2011-05-04 | 563,300 | 8.52 | 8.67 | 8.35 | 8.37 | 00:00:00 | | 2011-05-05 | 617,900 | 8.44 | 8.50 | 8.20 | 8.23 | 00:00:00 | | 2011-05-06 | 1,064,300 | 8.16 | 8.38 | 8.02 | 8.32 | 00:00:00 | | 2011-05-09 | 1,039,700 | 8.21 | 8.27 | 7.95 | 7.97 | 00:00:00 | | 2011-05-10 | 817,000 | 7.94 | 8.20 | 7.79 | 8.12 | 00:00:00 | | 2011-05-11 | 397,300 | 8.10 | 8.20 | 8.02 | 8.04 | 00:00:00 | | 2011-05-12 | 628,400 | 7.95 | 8.09 | 7.91 | 8.01 | 00:00:00 | | 2011-05-13 | 993,900 | 8.10 | 8.23 | 7.90 | 7.95 | 00:00:00 | | 2011-05-16 | 506,400 | 7.90 | 8.01 | 7.81 | 7.86 | 00:00:00 | | 2011-05-17 | 1,606,900 | 7.82 | 7.93 | 7.44 | 7.44 | 00:00:00 | | 2011-05-18 | 1,345,700 | 7.58 | 7.63 | 7.16 | 7.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
