|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-11-03 | 3,609,500 | 4.68 | 4.90 | 4.61 | 4.83 | 00:00:00 | | 2011-11-04 | 2,552,700 | 4.92 | 4.98 | 4.73 | 4.85 | 00:00:00 | | 2011-11-07 | 1,609,000 | 4.80 | 4.95 | 4.66 | 4.77 | 00:00:00 | | 2011-11-08 | 2,508,600 | 5.00 | 5.14 | 4.95 | 5.05 | 00:00:00 | | 2011-11-09 | 2,448,000 | 5.13 | 5.16 | 4.64 | 4.72 | 00:00:00 | | 2011-11-10 | 3,038,000 | 4.59 | 4.77 | 4.54 | 4.65 | 00:00:00 | | 2011-11-11 | 1,844,700 | 4.66 | 4.94 | 4.63 | 4.86 | 00:00:00 | | 2011-11-14 | 2,027,400 | 4.91 | 4.95 | 4.72 | 4.76 | 00:00:00 | | 2011-11-15 | 1,106,300 | 4.73 | 4.75 | 4.56 | 4.57 | 00:00:00 | | 2011-11-16 | 1,310,300 | 4.54 | 4.65 | 4.51 | 4.57 | 00:00:00 | | 2011-11-17 | 1,189,000 | 4.64 | 4.70 | 4.58 | 4.59 | 00:00:00 | | 2011-11-18 | 2,136,900 | 4.64 | 4.64 | 4.52 | 4.59 | 00:00:00 | | 2011-11-21 | 1,606,700 | 4.62 | 4.62 | 4.26 | 4.27 | 00:00:00 | | 2011-11-22 | 1,619,200 | 4.30 | 4.39 | 4.02 | 4.06 | 00:00:00 | | 2011-11-23 | 1,687,300 | 4.09 | 4.25 | 4.03 | 4.10 | 00:00:00 | | 2011-11-24 | 1,148,800 | 4.18 | 4.23 | 4.10 | 4.15 | 00:00:00 | | 2011-11-25 | 1,092,700 | 4.20 | 4.21 | 4.03 | 4.13 | 00:00:00 | | 2011-11-28 | 1,229,000 | 4.20 | 4.29 | 4.19 | 4.25 | 00:00:00 | | 2011-11-29 | 1,526,000 | 4.25 | 4.30 | 4.16 | 4.25 | 00:00:00 | | 2011-11-30 | 1,832,100 | 4.24 | 4.49 | 4.20 | 4.46 | 00:00:00 | | 2011-12-01 | 2,002,000 | 4.54 | 4.59 | 4.44 | 4.51 | 00:00:00 | | 2011-12-02 | 1,271,600 | 4.55 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2011-12-05 | 1,464,200 | 4.60 | 4.66 | 4.55 | 4.66 | 00:00:00 | | 2011-12-06 | 1,016,000 | 4.60 | 4.73 | 4.55 | 4.63 | 00:00:00 | | 2011-12-07 | 1,550,800 | 4.74 | 4.75 | 4.40 | 4.51 | 00:00:00 | | 2011-12-08 | 1,225,300 | 4.52 | 4.55 | 4.24 | 4.29 | 00:00:00 | | 2011-12-09 | 958,300 | 4.24 | 4.42 | 4.24 | 4.37 | 00:00:00 | | 2011-12-12 | 1,185,900 | 4.34 | 4.37 | 4.14 | 4.23 | 00:00:00 | | 2011-12-13 | 1,667,500 | 4.29 | 4.30 | 4.05 | 4.08 | 00:00:00 | | 2011-12-14 | 1,841,700 | 4.08 | 4.14 | 3.96 | 4.01 | 00:00:00 | | 2011-12-15 | 1,178,600 | 4.01 | 4.16 | 4.00 | 4.12 | 00:00:00 | | 2011-12-16 | 1,903,400 | 4.18 | 4.19 | 4.00 | 4.03 | 00:00:00 | | 2011-12-19 | 1,557,900 | 4.01 | 4.07 | 3.87 | 4.03 | 00:00:00 | | 2011-12-20 | 3,039,700 | 4.35 | 4.48 | 4.31 | 4.36 | 00:00:00 | | 2011-12-21 | 4,455,900 | 4.46 | 4.46 | 4.06 | 4.09 | 00:00:00 | | 2011-12-22 | 1,632,900 | 4.14 | 4.17 | 4.04 | 4.10 | 00:00:00 | | 2011-12-23 | 1,084,000 | 4.15 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2011-12-27 | 905,400 | 4.08 | 4.09 | 4.01 | 4.04 | 00:00:00 | | 2011-12-28 | 1,801,200 | 4.03 | 4.05 | 3.91 | 3.91 | 00:00:00 | | 2011-12-29 | 2,109,700 | 3.96 | 3.96 | 3.75 | 3.83 | 00:00:00 | | 2011-12-30 | 1,369,500 | 3.91 | 3.97 | 3.80 | 3.97 | 00:00:00 | | 2012-01-02 | 1,053,200 | 3.94 | 4.01 | 3.88 | 4.00 | 00:00:00 | | 2012-01-03 | 925,400 | 4.04 | 4.04 | 3.89 | 3.97 | 00:00:00 | | 2012-01-04 | 889,700 | 3.99 | 3.99 | 3.90 | 3.93 | 00:00:00 | | 2012-01-05 | 1,096,700 | 3.93 | 3.94 | 3.75 | 3.77 | 00:00:00 | | 2012-01-06 | 589,900 | 3.78 | 3.87 | 3.75 | 3.78 | 00:00:00 | | 2012-01-09 | 587,200 | 3.94 | 3.94 | 3.75 | 3.78 | 00:00:00 | | 2012-01-10 | 881,300 | 3.80 | 3.83 | 3.77 | 3.78 | 00:00:00 | | 2012-01-11 | 1,457,300 | 3.80 | 3.80 | 3.67 | 3.70 | 00:00:00 | | 2012-01-12 | 993,600 | 3.73 | 3.79 | 3.69 | 3.72 | 00:00:00 | | 2012-01-13 | 760,500 | 3.77 | 3.77 | 3.65 | 3.69 | 00:00:00 | | 2012-01-16 | 820,000 | 3.65 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2012-01-17 | 789,900 | 3.69 | 3.69 | 3.61 | 3.67 | 00:00:00 | | 2012-01-18 | 698,700 | 3.63 | 3.67 | 3.61 | 3.62 | 00:00:00 | | 2012-01-19 | 858,700 | 3.61 | 3.68 | 3.61 | 3.68 | 00:00:00 | | 2012-01-20 | 2,195,100 | 3.71 | 3.82 | 3.68 | 3.80 | 00:00:00 | | 2012-01-23 | 2,265,800 | 3.83 | 3.95 | 3.81 | 3.91 | 00:00:00 | | 2012-01-24 | 1,570,900 | 3.88 | 3.92 | 3.76 | 3.80 | 00:00:00 | | 2012-01-25 | 2,509,000 | 3.84 | 3.85 | 3.65 | 3.69 | 00:00:00 | | 2012-01-26 | 1,859,900 | 3.73 | 3.87 | 3.70 | 3.84 | 00:00:00 | | 2012-01-27 | 1,291,100 | 3.77 | 3.82 | 3.72 | 3.74 | 00:00:00 | | 2012-01-30 | 967,800 | 3.74 | 3.74 | 3.67 | 3.67 | 00:00:00 | | 2012-01-31 | 1,682,400 | 3.67 | 3.71 | 3.60 | 3.65 | 00:00:00 | | 2012-02-01 | 1,596,500 | 3.67 | 3.72 | 3.64 | 3.72 | 00:00:00 | | 2012-02-02 | 1,805,700 | 3.72 | 3.74 | 3.63 | 3.68 | 00:00:00 | | 2012-02-03 | 2,010,400 | 3.68 | 3.76 | 3.64 | 3.74 | 00:00:00 | | 2012-02-06 | 776,100 | 3.75 | 3.76 | 3.69 | 3.69 | 00:00:00 | | 2012-02-07 | 1,464,000 | 3.71 | 3.72 | 3.67 | 3.71 | 00:00:00 | | 2012-02-08 | 3,135,700 | 3.72 | 3.85 | 3.71 | 3.82 | 00:00:00 | | 2012-02-09 | 3,038,400 | 3.89 | 3.90 | 3.78 | 3.81 | 00:00:00 | | 2012-02-10 | 1,351,400 | 3.78 | 3.78 | 3.71 | 3.72 | 00:00:00 | | 2012-02-13 | 1,725,000 | 3.76 | 3.77 | 3.65 | 3.65 | 00:00:00 | | 2012-02-14 | 2,485,800 | 3.68 | 3.71 | 3.57 | 3.58 | 00:00:00 | | 2012-02-15 | 4,351,800 | 3.63 | 3.64 | 3.37 | 3.39 | 00:00:00 | | 2012-02-16 | 3,534,300 | 3.38 | 3.38 | 3.23 | 3.25 | 00:00:00 | | 2012-02-17 | 3,296,000 | 3.28 | 3.31 | 3.20 | 3.22 | 00:00:00 | | 2012-02-20 | 1,881,800 | 3.24 | 3.35 | 3.22 | 3.34 | 00:00:00 | | 2012-02-21 | 1,615,800 | 3.36 | 3.36 | 3.27 | 3.30 | 00:00:00 | | 2012-02-22 | 3,500,800 | 3.31 | 3.45 | 3.30 | 3.41 | 00:00:00 | | 2012-02-23 | 3,538,600 | 3.39 | 3.42 | 3.09 | 3.10 | 00:00:00 | | 2012-02-24 | 1,569,400 | 3.15 | 3.19 | 3.11 | 3.16 | 00:00:00 | | 2012-02-27 | 2,010,600 | 3.14 | 3.17 | 3.04 | 3.15 | 00:00:00 | | 2012-02-28 | 1,769,300 | 3.10 | 3.14 | 3.03 | 3.08 | 00:00:00 | | 2012-02-29 | 1,585,200 | 3.14 | 3.14 | 3.00 | 3.00 | 00:00:00 | | 2012-03-01 | 6,364,700 | 2.88 | 2.88 | 2.56 | 2.74 | 00:00:00 | | 2012-03-02 | 2,513,500 | 2.80 | 2.85 | 2.75 | 2.76 | 00:00:00 | | 2012-03-05 | 2,139,600 | 2.76 | 2.80 | 2.65 | 2.66 | 00:00:00 | | 2012-03-06 | 3,730,400 | 2.62 | 2.65 | 2.47 | 2.48 | 00:00:00 | | 2012-03-07 | 3,161,000 | 2.48 | 2.56 | 2.41 | 2.53 | 00:00:00 | | 2012-03-08 | 2,211,300 | 2.53 | 2.57 | 2.50 | 2.55 | 00:00:00 | | 2012-03-09 | 2,963,000 | 2.54 | 2.56 | 2.42 | 2.47 | 00:00:00 | | 2012-03-12 | 4,068,300 | 2.49 | 2.63 | 2.47 | 2.56 | 00:00:00 | | 2012-03-13 | 2,867,800 | 2.60 | 2.62 | 2.52 | 2.54 | 00:00:00 | | 2012-03-14 | 2,125,800 | 2.56 | 2.60 | 2.56 | 2.57 | 00:00:00 | | 2012-03-15 | 1,755,200 | 2.56 | 2.62 | 2.52 | 2.56 | 00:00:00 | | 2012-03-16 | 1,793,600 | 2.55 | 2.58 | 2.52 | 2.57 | 00:00:00 | | 2012-03-19 | 1,529,200 | 2.56 | 2.62 | 2.56 | 2.60 | 00:00:00 | | 2012-03-20 | 3,351,600 | 2.61 | 2.74 | 2.57 | 2.72 | 00:00:00 | | 2012-03-21 | 3,820,600 | 2.72 | 2.77 | 2.63 | 2.72 | 00:00:00 | | 2012-03-23 | 2,506,100 | 2.57 | 2.59 | 2.48 | 2.52 | 00:00:00 | | 2012-03-26 | 1,753,400 | 2.58 | 2.58 | 2.46 | 2.46 | 00:00:00 | | 2012-03-27 | 2,030,600 | 2.47 | 2.51 | 2.41 | 2.41 | 00:00:00 | | 2012-03-28 | 2,485,700 | 2.40 | 2.46 | 2.31 | 2.37 | 00:00:00 | | 2012-03-29 | 3,352,100 | 2.35 | 2.39 | 2.23 | 2.33 | 00:00:00 | | 2012-03-30 | 2,582,200 | 2.35 | 2.38 | 2.26 | 2.28 | 00:00:00 | | 2012-04-02 | 3,271,100 | 2.30 | 2.31 | 2.14 | 2.26 | 00:00:00 | | 2012-04-03 | 2,651,300 | 2.24 | 2.28 | 2.13 | 2.13 | 00:00:00 | | 2012-04-04 | 3,525,300 | 2.12 | 2.13 | 2.00 | 2.08 | 00:00:00 | | 2012-04-05 | 3,613,600 | 2.09 | 2.17 | 2.03 | 2.17 | 00:00:00 | | 2012-04-10 | 3,738,300 | 2.15 | 2.23 | 2.10 | 2.11 | 00:00:00 | | 2012-04-11 | 3,742,000 | 2.11 | 2.21 | 2.11 | 2.19 | 00:00:00 | | 2012-04-12 | 4,481,400 | 2.22 | 2.24 | 2.08 | 2.10 | 00:00:00 | | 2012-04-13 | 4,641,500 | 2.08 | 2.12 | 1.96 | 2.00 | 00:00:00 | | 2012-04-16 | 3,563,100 | 2.01 | 2.07 | 1.97 | 2.01 | 00:00:00 | | 2012-04-17 | 3,427,000 | 1.86 | 1.94 | 1.80 | 1.89 | 00:00:00 | | 2012-04-18 | 4,524,200 | 1.89 | 1.89 | 1.70 | 1.70 | 00:00:00 | | 2012-04-19 | 3,984,800 | 1.70 | 1.72 | 1.59 | 1.62 | 00:00:00 | | 2012-04-20 | 2,700,900 | 1.62 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2012-04-23 | 4,610,700 | 1.60 | 1.60 | 1.39 | 1.40 | 00:00:00 | | 2012-04-24 | 4,045,200 | 1.41 | 1.51 | 1.41 | 1.49 | 00:00:00 | | 2012-04-25 | 3,130,100 | 1.49 | 1.58 | 1.49 | 1.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
