|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-18 | 1,345,700 | 7.58 | 7.63 | 7.16 | 7.39 | 00:00:00 | | 2011-05-19 | 1,719,300 | 7.39 | 7.97 | 7.38 | 7.78 | 00:00:00 | | 2011-05-20 | 1,314,000 | 7.76 | 7.78 | 7.37 | 7.45 | 00:00:00 | | 2011-05-23 | 734,500 | 7.27 | 7.43 | 7.20 | 7.22 | 00:00:00 | | 2011-05-24 | 708,700 | 7.16 | 7.36 | 7.11 | 7.28 | 00:00:00 | | 2011-05-25 | 1,179,800 | 7.25 | 7.26 | 6.90 | 7.11 | 00:00:00 | | 2011-05-26 | 1,114,100 | 7.12 | 7.29 | 7.11 | 7.19 | 00:00:00 | | 2011-05-27 | 774,600 | 7.26 | 7.35 | 7.17 | 7.24 | 00:00:00 | | 2011-05-30 | 286,300 | 7.20 | 7.24 | 7.10 | 7.18 | 00:00:00 | | 2011-05-31 | 1,674,300 | 7.19 | 7.60 | 7.19 | 7.50 | 00:00:00 | | 2011-06-01 | 1,204,900 | 7.64 | 7.80 | 7.37 | 7.45 | 00:00:00 | | 2011-06-02 | 875,200 | 7.30 | 7.44 | 7.26 | 7.33 | 00:00:00 | | 2011-06-03 | 460,100 | 7.32 | 7.43 | 7.17 | 7.30 | 00:00:00 | | 2011-06-06 | 624,000 | 7.35 | 7.40 | 7.13 | 7.17 | 00:00:00 | | 2011-06-07 | 340,900 | 7.24 | 7.24 | 7.13 | 7.16 | 00:00:00 | | 2011-06-08 | 882,700 | 7.05 | 7.05 | 6.76 | 6.80 | 00:00:00 | | 2011-06-09 | 1,382,900 | 6.84 | 6.85 | 6.54 | 6.74 | 00:00:00 | | 2011-06-10 | 1,132,100 | 6.71 | 6.78 | 6.43 | 6.49 | 00:00:00 | | 2011-06-13 | 1,353,500 | 6.40 | 6.42 | 6.15 | 6.26 | 00:00:00 | | 2011-06-14 | 932,100 | 6.27 | 6.44 | 6.27 | 6.41 | 00:00:00 | | 2011-06-15 | 821,400 | 6.41 | 6.44 | 6.15 | 6.19 | 00:00:00 | | 2011-06-16 | 1,762,200 | 6.15 | 6.35 | 6.03 | 6.34 | 00:00:00 | | 2011-06-17 | 1,503,600 | 6.27 | 6.59 | 6.20 | 6.45 | 00:00:00 | | 2011-06-20 | 531,100 | 6.36 | 6.43 | 6.26 | 6.34 | 00:00:00 | | 2011-06-21 | 878,500 | 6.40 | 6.55 | 6.40 | 6.47 | 00:00:00 | | 2011-06-22 | 651,900 | 6.58 | 6.58 | 6.42 | 6.44 | 00:00:00 | | 2011-06-23 | 1,090,200 | 6.41 | 6.43 | 6.10 | 6.13 | 00:00:00 | | 2011-06-24 | 923,800 | 6.29 | 6.29 | 5.88 | 5.93 | 00:00:00 | | 2011-06-27 | 1,462,200 | 5.85 | 5.98 | 5.58 | 5.72 | 00:00:00 | | 2011-06-28 | 1,062,400 | 5.74 | 5.94 | 5.63 | 5.87 | 00:00:00 | | 2011-06-29 | 1,171,600 | 5.97 | 6.20 | 5.96 | 6.15 | 00:00:00 | | 2011-06-30 | 2,281,800 | 6.27 | 6.53 | 6.20 | 6.52 | 00:00:00 | | 2011-07-01 | 3,001,200 | 6.64 | 7.15 | 6.55 | 7.07 | 00:00:00 | | 2011-07-04 | 1,858,800 | 7.16 | 7.43 | 6.97 | 7.03 | 00:00:00 | | 2011-07-05 | 1,179,800 | 7.01 | 7.15 | 6.72 | 6.88 | 00:00:00 | | 2011-07-06 | 1,555,100 | 6.90 | 6.90 | 6.62 | 6.75 | 00:00:00 | | 2011-07-07 | 1,120,000 | 6.86 | 6.99 | 6.74 | 6.89 | 00:00:00 | | 2011-07-08 | 1,535,000 | 6.93 | 7.05 | 6.60 | 6.65 | 00:00:00 | | 2011-07-11 | 1,503,900 | 6.63 | 6.63 | 6.22 | 6.27 | 00:00:00 | | 2011-07-12 | 2,424,500 | 6.15 | 6.33 | 5.91 | 6.22 | 00:00:00 | | 2011-07-13 | 2,068,200 | 5.98 | 6.23 | 5.98 | 6.14 | 00:00:00 | | 2011-07-14 | 911,100 | 6.05 | 6.14 | 6.00 | 6.00 | 00:00:00 | | 2011-07-15 | 1,101,100 | 6.04 | 6.04 | 5.86 | 5.89 | 00:00:00 | | 2011-07-18 | 1,206,000 | 5.90 | 5.92 | 5.63 | 5.63 | 00:00:00 | | 2011-07-19 | 927,000 | 5.61 | 5.83 | 5.60 | 5.74 | 00:00:00 | | 2011-07-20 | 1,006,600 | 5.84 | 5.97 | 5.80 | 5.86 | 00:00:00 | | 2011-07-21 | 1,422,000 | 5.92 | 6.18 | 5.60 | 6.10 | 00:00:00 | | 2011-07-22 | 1,209,800 | 6.29 | 6.42 | 6.13 | 6.18 | 00:00:00 | | 2011-07-25 | 816,400 | 6.16 | 6.17 | 5.95 | 5.95 | 00:00:00 | | 2011-07-26 | 1,144,400 | 5.99 | 6.05 | 5.82 | 5.92 | 00:00:00 | | 2011-07-27 | 690,200 | 5.99 | 5.99 | 5.80 | 5.86 | 00:00:00 | | 2011-07-28 | 784,300 | 5.80 | 5.92 | 5.77 | 5.86 | 00:00:00 | | 2011-07-29 | 1,066,400 | 5.71 | 5.90 | 5.65 | 5.78 | 00:00:00 | | 2011-08-01 | 1,458,300 | 5.95 | 5.99 | 5.50 | 5.55 | 00:00:00 | | 2011-08-02 | 2,426,900 | 5.50 | 5.54 | 5.19 | 5.19 | 00:00:00 | | 2011-08-03 | 1,633,700 | 5.12 | 5.40 | 4.99 | 5.24 | 00:00:00 | | 2011-08-04 | 1,805,800 | 5.39 | 5.39 | 4.96 | 5.05 | 00:00:00 | | 2011-08-05 | 1,935,500 | 4.75 | 5.13 | 4.68 | 4.94 | 00:00:00 | | 2011-08-08 | 2,228,300 | 4.96 | 5.19 | 4.57 | 4.66 | 00:00:00 | | 2011-08-09 | 2,183,500 | 4.66 | 4.87 | 4.40 | 4.76 | 00:00:00 | | 2011-08-10 | 1,675,500 | 4.99 | 4.99 | 4.45 | 4.48 | 00:00:00 | | 2011-08-11 | 2,012,200 | 4.61 | 4.75 | 4.33 | 4.73 | 00:00:00 | | 2011-08-12 | 1,689,300 | 4.77 | 5.08 | 4.59 | 5.03 | 00:00:00 | | 2011-08-15 | 641,900 | 5.18 | 5.22 | 5.07 | 5.15 | 00:00:00 | | 2011-08-16 | 878,300 | 5.20 | 5.25 | 4.99 | 5.18 | 00:00:00 | | 2011-08-17 | 1,057,300 | 5.18 | 5.33 | 5.02 | 5.24 | 00:00:00 | | 2011-08-18 | 1,713,700 | 5.17 | 5.20 | 4.76 | 4.85 | 00:00:00 | | 2011-08-19 | 1,633,800 | 4.80 | 4.86 | 4.56 | 4.72 | 00:00:00 | | 2011-08-22 | 939,100 | 4.65 | 4.88 | 4.65 | 4.78 | 00:00:00 | | 2011-08-23 | 1,982,600 | 4.84 | 4.87 | 4.46 | 4.54 | 00:00:00 | | 2011-08-24 | 1,530,900 | 4.65 | 4.75 | 4.53 | 4.67 | 00:00:00 | | 2011-08-25 | 1,185,700 | 4.76 | 4.84 | 4.61 | 4.69 | 00:00:00 | | 2011-08-26 | 830,900 | 4.72 | 4.72 | 4.51 | 4.62 | 00:00:00 | | 2011-08-29 | 892,900 | 4.70 | 4.74 | 4.65 | 4.68 | 00:00:00 | | 2011-08-30 | 2,776,100 | 5.03 | 5.29 | 4.95 | 5.26 | 00:00:00 | | 2011-09-01 | 1,462,500 | 5.35 | 5.39 | 5.21 | 5.38 | 00:00:00 | | 2011-09-02 | 1,228,600 | 5.28 | 5.34 | 5.12 | 5.18 | 00:00:00 | | 2011-09-05 | 2,502,000 | 5.01 | 5.08 | 4.73 | 4.79 | 00:00:00 | | 2011-09-06 | 3,016,400 | 4.76 | 4.85 | 4.46 | 4.54 | 00:00:00 | | 2011-09-07 | 1,391,700 | 4.70 | 4.75 | 4.61 | 4.72 | 00:00:00 | | 2011-09-08 | 1,297,200 | 4.75 | 4.91 | 4.72 | 4.81 | 00:00:00 | | 2011-09-09 | 771,800 | 4.77 | 4.80 | 4.54 | 4.59 | 00:00:00 | | 2011-09-12 | 1,845,300 | 4.46 | 4.46 | 4.27 | 4.31 | 00:00:00 | | 2011-09-13 | 1,273,200 | 4.39 | 4.42 | 4.16 | 4.36 | 00:00:00 | | 2011-09-14 | 1,019,300 | 4.29 | 4.50 | 4.25 | 4.43 | 00:00:00 | | 2011-09-15 | 1,200,800 | 4.49 | 4.66 | 4.46 | 4.59 | 00:00:00 | | 2011-09-16 | 1,245,400 | 4.69 | 4.72 | 4.55 | 4.62 | 00:00:00 | | 2011-09-19 | 581,800 | 4.50 | 4.61 | 4.38 | 4.54 | 00:00:00 | | 2011-09-20 | 1,059,200 | 4.45 | 4.69 | 4.45 | 4.61 | 00:00:00 | | 2011-09-21 | 1,715,500 | 4.60 | 4.66 | 4.37 | 4.39 | 00:00:00 | | 2011-09-22 | 2,264,300 | 4.17 | 4.25 | 4.05 | 4.13 | 00:00:00 | | 2011-09-23 | 2,823,400 | 4.20 | 4.22 | 3.87 | 4.07 | 00:00:00 | | 2011-09-26 | 1,916,900 | 4.00 | 4.18 | 3.93 | 4.08 | 00:00:00 | | 2011-09-27 | 2,220,100 | 4.16 | 4.38 | 4.10 | 4.32 | 00:00:00 | | 2011-09-28 | 1,606,400 | 4.25 | 4.36 | 4.16 | 4.30 | 00:00:00 | | 2011-09-29 | 1,900,800 | 4.24 | 4.38 | 4.24 | 4.29 | 00:00:00 | | 2011-09-30 | 1,511,100 | 4.30 | 4.36 | 4.14 | 4.23 | 00:00:00 | | 2011-10-03 | 1,123,100 | 4.09 | 4.35 | 4.06 | 4.35 | 00:00:00 | | 2011-10-04 | 2,448,000 | 4.40 | 4.45 | 4.00 | 4.05 | 00:00:00 | | 2011-10-05 | 1,344,400 | 4.13 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2011-10-06 | 2,517,600 | 4.13 | 4.29 | 4.09 | 4.23 | 00:00:00 | | 2011-10-07 | 3,582,700 | 4.28 | 4.60 | 4.23 | 4.54 | 00:00:00 | | 2011-10-10 | 2,280,100 | 4.54 | 4.68 | 4.44 | 4.66 | 00:00:00 | | 2011-10-11 | 3,901,300 | 4.62 | 5.14 | 4.55 | 5.00 | 00:00:00 | | 2011-10-12 | 3,255,000 | 4.98 | 5.34 | 4.98 | 5.28 | 00:00:00 | | 2011-10-13 | 3,573,700 | 5.26 | 5.47 | 5.10 | 5.16 | 00:00:00 | | 2011-10-14 | 2,703,300 | 5.15 | 5.50 | 5.15 | 5.43 | 00:00:00 | | 2011-10-17 | 2,331,100 | 5.53 | 5.82 | 5.43 | 5.55 | 00:00:00 | | 2011-10-18 | 2,684,100 | 5.48 | 5.61 | 5.28 | 5.56 | 00:00:00 | | 2011-10-19 | 2,110,700 | 5.65 | 5.74 | 5.51 | 5.57 | 00:00:00 | | 2011-10-20 | 1,706,100 | 5.50 | 5.62 | 5.34 | 5.43 | 00:00:00 | | 2011-10-21 | 1,892,500 | 5.58 | 5.74 | 5.49 | 5.59 | 00:00:00 | | 2011-10-24 | 1,285,200 | 5.70 | 5.72 | 5.56 | 5.69 | 00:00:00 | | 2011-10-25 | 2,479,400 | 5.69 | 5.90 | 5.60 | 5.73 | 00:00:00 | | 2011-10-26 | 1,283,100 | 5.68 | 5.82 | 5.62 | 5.63 | 00:00:00 | | 2011-10-27 | 3,670,300 | 5.80 | 5.80 | 5.36 | 5.46 | 00:00:00 | | 2011-10-28 | 2,673,700 | 5.49 | 5.55 | 5.37 | 5.41 | 00:00:00 | | 2011-10-31 | 2,339,900 | 5.35 | 5.43 | 5.06 | 5.09 | 00:00:00 | | 2011-11-01 | 1,997,800 | 4.96 | 4.96 | 4.72 | 4.76 | 00:00:00 | | 2011-11-02 | 2,102,900 | 4.81 | 4.90 | 4.64 | 4.84 | 00:00:00 | | 2011-11-03 | 3,609,500 | 4.68 | 4.90 | 4.61 | 4.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
