|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-06-18 | 521,400 | 9.60 | 9.80 | 9.60 | 9.70 | 00:00:00 | 2003-06-19 | 439,600 | 9.63 | 9.69 | 9.63 | 9.65 | 00:00:00 | 2003-06-20 | 1,336,000 | 9.70 | 9.83 | 9.64 | 9.83 | 00:00:00 | 2003-06-23 | 3,147,000 | 9.65 | 9.79 | 9.60 | 9.65 | 00:00:00 | 2003-06-24 | 530,500 | 9.69 | 9.75 | 9.62 | 9.70 | 00:00:00 | 2003-06-25 | 307,700 | 9.75 | 9.75 | 9.66 | 9.74 | 00:00:00 | 2003-06-26 | 310,600 | 9.75 | 9.75 | 9.68 | 9.74 | 00:00:00 | 2003-06-27 | 281,400 | 9.75 | 9.75 | 9.70 | 9.70 | 00:00:00 | 2003-06-30 | 1,955,800 | 9.75 | 9.75 | 9.60 | 9.66 | 00:00:00 | 2003-07-01 | 1,512,100 | 9.74 | 9.74 | 9.63 | 9.63 | 00:00:00 | 2003-07-02 | 178,800 | 9.75 | 9.75 | 9.66 | 9.72 | 00:00:00 | 2003-07-03 | 539,200 | 9.75 | 9.76 | 9.70 | 9.75 | 00:00:00 | 2003-07-04 | 286,000 | 9.70 | 9.75 | 9.70 | 9.72 | 00:00:00 | 2003-07-07 | 3,014,100 | 9.73 | 9.85 | 9.70 | 9.85 | 00:00:00 | 2003-07-08 | 552,800 | 9.83 | 10.08 | 9.78 | 9.90 | 00:00:00 | 2003-07-09 | 407,800 | 9.90 | 10.03 | 9.75 | 10.03 | 00:00:00 | 2003-07-10 | 13,125,400 | 10.01 | 10.04 | 9.85 | 9.85 | 00:00:00 | 2003-07-11 | 712,300 | 9.88 | 10.04 | 9.88 | 10.00 | 00:00:00 | 2003-07-14 | 388,600 | 10.00 | 10.00 | 9.85 | 9.88 | 00:00:00 | 2003-07-15 | 353,000 | 9.94 | 9.95 | 9.90 | 9.91 | 00:00:00 | 2003-07-16 | 408,700 | 9.97 | 10.00 | 9.90 | 9.92 | 00:00:00 | 2003-07-17 | 6,573,000 | 9.92 | 9.98 | 9.91 | 9.97 | 00:00:00 | 2003-07-18 | 661,500 | 9.90 | 10.02 | 9.90 | 9.98 | 00:00:00 | 2003-07-21 | 253,300 | 9.90 | 10.00 | 9.90 | 9.98 | 00:00:00 | 2003-07-22 | 354,100 | 9.93 | 10.00 | 9.93 | 9.95 | 00:00:00 | 2003-07-23 | 400,000 | 9.99 | 9.99 | 9.92 | 9.98 | 00:00:00 | 2003-07-24 | 6,531,100 | 10.00 | 10.00 | 9.93 | 9.97 | 00:00:00 | 2003-07-25 | 270,600 | 9.96 | 9.96 | 9.75 | 9.85 | 00:00:00 | 2003-07-28 | 226,500 | 9.85 | 10.00 | 9.85 | 10.00 | 00:00:00 | 2003-07-29 | 238,200 | 10.00 | 10.00 | 9.90 | 9.98 | 00:00:00 | 2003-07-30 | 246,600 | 9.85 | 9.98 | 9.85 | 9.85 | 00:00:00 | 2003-07-31 | 976,000 | 9.96 | 10.00 | 9.68 | 10.00 | 00:00:00 | 2003-08-01 | 1,719,400 | 9.98 | 10.02 | 9.82 | 9.83 | 00:00:00 | 2003-08-04 | 318,000 | 9.94 | 9.95 | 9.79 | 9.79 | 00:00:00 | 2003-08-05 | 206,500 | 9.91 | 9.98 | 9.85 | 9.85 | 00:00:00 | 2003-08-06 | 632,300 | 9.85 | 9.97 | 9.84 | 9.84 | 00:00:00 | 2003-08-07 | 132,200 | 9.84 | 9.94 | 9.78 | 9.84 | 00:00:00 | 2003-08-08 | 183,600 | 9.88 | 9.94 | 9.82 | 9.86 | 00:00:00 | 2003-08-11 | 2,747,900 | 9.85 | 9.92 | 9.83 | 9.85 | 00:00:00 | 2003-08-12 | 103,100 | 9.84 | 9.96 | 9.84 | 9.90 | 00:00:00 | 2003-08-13 | 129,300 | 9.85 | 9.96 | 9.85 | 9.88 | 00:00:00 | 2003-08-14 | 609,600 | 9.95 | 10.01 | 9.93 | 9.97 | 00:00:00 | 2003-08-15 | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 00:00:00 | 2003-08-18 | 166,900 | 10.02 | 10.02 | 9.90 | 9.94 | 00:00:00 | 2003-08-19 | 276,100 | 9.95 | 10.02 | 9.90 | 9.95 | 00:00:00 | 2003-08-20 | 297,300 | 9.91 | 10.00 | 9.91 | 9.95 | 00:00:00 | 2003-08-21 | 210,200 | 9.94 | 10.00 | 9.94 | 10.00 | 00:00:00 | 2003-08-22 | 222,800 | 9.99 | 10.00 | 9.94 | 9.95 | 00:00:00 | 2003-08-25 | 117,900 | 9.99 | 10.00 | 9.94 | 9.98 | 00:00:00 | 2003-08-26 | 139,000 | 10.00 | 10.00 | 9.91 | 9.92 | 00:00:00 | 2003-08-27 | 158,800 | 9.99 | 9.99 | 9.90 | 9.95 | 00:00:00 | 2003-08-28 | 174,800 | 9.99 | 10.02 | 9.95 | 10.00 | 00:00:00 | 2003-08-29 | 560,700 | 9.96 | 10.03 | 9.96 | 10.00 | 00:00:00 | 2003-09-01 | 381,100 | 10.03 | 10.27 | 9.98 | 10.27 | 00:00:00 | 2003-09-02 | 485,000 | 10.27 | 10.42 | 10.22 | 10.40 | 00:00:00 | 2003-09-03 | 1,072,900 | 10.50 | 10.74 | 10.50 | 10.55 | 00:00:00 | 2003-09-04 | 415,700 | 10.55 | 10.66 | 10.46 | 10.57 | 00:00:00 | 2003-09-05 | 686,800 | 10.56 | 10.82 | 10.56 | 10.82 | 00:00:00 | 2003-09-08 | 431,200 | 10.82 | 10.82 | 10.63 | 10.75 | 00:00:00 | 2003-09-09 | 276,000 | 10.80 | 10.80 | 10.55 | 10.64 | 00:00:00 | 2003-09-10 | 396,500 | 10.60 | 10.68 | 10.38 | 10.43 | 00:00:00 | 2003-09-11 | 296,600 | 10.50 | 10.55 | 10.44 | 10.55 | 00:00:00 | 2003-09-12 | 211,700 | 10.60 | 10.60 | 10.45 | 10.50 | 00:00:00 | 2003-09-15 | 166,200 | 10.51 | 10.65 | 10.40 | 10.60 | 00:00:00 | 2003-09-16 | 86,400 | 10.65 | 10.68 | 10.55 | 10.64 | 00:00:00 | 2003-09-17 | 244,900 | 10.69 | 10.70 | 10.60 | 10.66 | 00:00:00 | 2003-09-18 | 387,200 | 10.73 | 10.73 | 10.47 | 10.47 | 00:00:00 | 2003-09-19 | 3,154,500 | 10.59 | 10.69 | 10.50 | 10.58 | 00:00:00 | 2003-09-22 | 265,200 | 10.64 | 10.64 | 10.41 | 10.41 | 00:00:00 | 2003-09-23 | 901,800 | 10.45 | 10.58 | 10.30 | 10.53 | 00:00:00 | 2003-09-24 | 294,300 | 10.58 | 10.73 | 10.42 | 10.55 | 00:00:00 | 2003-09-25 | 253,300 | 10.50 | 10.68 | 10.50 | 10.62 | 00:00:00 | 2003-09-26 | 220,000 | 10.59 | 10.68 | 10.57 | 10.60 | 00:00:00 | 2003-09-29 | 224,300 | 10.68 | 10.68 | 10.55 | 10.62 | 00:00:00 | 2003-09-30 | 634,200 | 10.62 | 10.64 | 10.55 | 10.55 | 00:00:00 | 2003-10-01 | 351,000 | 10.67 | 10.74 | 10.58 | 10.74 | 00:00:00 | 2003-10-02 | 273,700 | 10.75 | 10.75 | 10.51 | 10.62 | 00:00:00 | 2003-10-03 | 240,600 | 10.66 | 10.76 | 10.66 | 10.75 | 00:00:00 | 2003-10-06 | 421,500 | 10.76 | 10.77 | 10.68 | 10.70 | 00:00:00 | 2003-10-07 | 257,500 | 10.76 | 10.84 | 10.70 | 10.84 | 00:00:00 | 2003-10-08 | 378,100 | 10.82 | 10.93 | 10.75 | 10.84 | 00:00:00 | 2003-10-09 | 271,600 | 10.79 | 11.00 | 10.79 | 10.93 | 00:00:00 | 2003-10-10 | 3,374,500 | 10.95 | 10.96 | 10.86 | 10.86 | 00:00:00 | 2003-10-13 | 6,759,500 | 10.86 | 11.05 | 10.84 | 11.02 | 00:00:00 | 2003-10-14 | 1,230,100 | 11.00 | 11.10 | 10.98 | 11.05 | 00:00:00 | 2003-10-15 | 286,400 | 11.07 | 11.21 | 11.07 | 11.18 | 00:00:00 | 2003-10-16 | 377,100 | 11.11 | 11.20 | 11.03 | 11.10 | 00:00:00 | 2003-10-17 | 1,738,000 | 11.04 | 11.06 | 11.00 | 11.06 | 00:00:00 | 2003-10-20 | 7,809,200 | 11.09 | 11.19 | 11.03 | 11.19 | 00:00:00 | 2003-10-21 | 808,800 | 11.19 | 11.20 | 11.11 | 11.14 | 00:00:00 | 2003-10-22 | 260,100 | 11.19 | 11.20 | 11.09 | 11.13 | 00:00:00 | 2003-10-23 | 2,531,400 | 11.09 | 11.09 | 11.01 | 11.04 | 00:00:00 | 2003-10-24 | 357,700 | 11.04 | 11.09 | 11.02 | 11.07 | 00:00:00 | 2003-10-27 | 117,500 | 11.11 | 11.14 | 11.02 | 11.10 | 00:00:00 | 2003-10-28 | 263,600 | 11.10 | 11.18 | 11.06 | 11.18 | 00:00:00 | 2003-10-29 | 317,600 | 11.18 | 11.24 | 11.07 | 11.24 | 00:00:00 | 2003-10-30 | 398,400 | 11.12 | 11.42 | 11.12 | 11.39 | 00:00:00 | 2003-10-31 | 1,292,500 | 11.21 | 11.58 | 11.21 | 11.46 | 00:00:00 | 2003-11-03 | 417,200 | 11.48 | 11.54 | 11.42 | 11.45 | 00:00:00 | 2003-11-04 | 429,600 | 11.51 | 11.95 | 11.51 | 11.95 | 00:00:00 | 2003-11-05 | 574,400 | 11.80 | 11.90 | 11.54 | 11.54 | 00:00:00 | 2003-11-06 | 360,400 | 11.67 | 11.71 | 11.55 | 11.61 | 00:00:00 | 2003-11-07 | 276,800 | 11.62 | 11.75 | 11.58 | 11.73 | 00:00:00 | 2003-11-10 | 292,700 | 11.78 | 11.90 | 11.74 | 11.79 | 00:00:00 | 2003-11-11 | 228,400 | 11.89 | 11.95 | 11.76 | 11.95 | 00:00:00 | 2003-11-12 | 535,900 | 11.95 | 11.96 | 11.81 | 11.86 | 00:00:00 | 2003-11-13 | 398,600 | 11.90 | 11.98 | 11.73 | 11.89 | 00:00:00 | 2003-11-14 | 1,991,400 | 11.82 | 12.28 | 11.82 | 12.22 | 00:00:00 | 2003-11-17 | 195,000 | 12.25 | 12.25 | 11.80 | 11.91 | 00:00:00 | 2003-11-18 | 397,600 | 12.04 | 12.18 | 12.00 | 12.00 | 00:00:00 | 2003-11-19 | 306,600 | 12.00 | 12.15 | 11.90 | 11.90 | 00:00:00 | 2003-11-20 | 371,400 | 11.93 | 11.97 | 11.76 | 11.95 | 00:00:00 | 2003-11-21 | 491,200 | 11.96 | 12.04 | 11.68 | 11.85 | 00:00:00 | 2003-11-24 | 348,300 | 11.89 | 11.89 | 11.67 | 11.80 | 00:00:00 | 2003-11-25 | 167,900 | 11.90 | 11.90 | 11.65 | 11.87 | 00:00:00 | 2003-11-26 | 122,200 | 11.85 | 11.93 | 11.81 | 11.81 | 00:00:00 | 2003-11-27 | 167,900 | 11.90 | 11.90 | 11.80 | 11.80 | 00:00:00 | 2003-11-28 | 314,800 | 11.90 | 11.90 | 11.72 | 11.76 | 00:00:00 | 2003-12-01 | 233,000 | 11.90 | 11.94 | 11.75 | 11.92 | 00:00:00 | 2003-12-02 | 161,900 | 11.95 | 11.95 | 11.75 | 11.89 | 00:00:00 | 2003-12-03 | 173,900 | 11.90 | 11.95 | 11.78 | 11.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|