|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-25 | 3,130,100 | 1.49 | 1.58 | 1.49 | 1.52 | 00:00:00 | | 2012-04-26 | 4,565,700 | 1.53 | 1.53 | 1.36 | 1.40 | 00:00:00 | | 2012-04-27 | 3,312,100 | 1.38 | 1.45 | 1.32 | 1.42 | 00:00:00 | | 2012-04-30 | 1,824,200 | 1.42 | 1.43 | 1.36 | 1.36 | 00:00:00 | | 2012-05-02 | 3,941,700 | 1.39 | 1.39 | 1.28 | 1.31 | 00:00:00 | | 2012-05-03 | 4,010,900 | 1.34 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2012-05-04 | 2,261,900 | 1.31 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2012-05-07 | 3,034,000 | 1.27 | 1.30 | 1.20 | 1.29 | 00:00:00 | | 2012-05-08 | 2,906,800 | 1.29 | 1.32 | 1.24 | 1.24 | 00:00:00 | | 2012-05-09 | 3,404,700 | 1.25 | 1.27 | 1.16 | 1.17 | 00:00:00 | | 2012-05-10 | 3,798,200 | 1.20 | 1.31 | 1.16 | 1.30 | 00:00:00 | | 2012-05-11 | 4,380,500 | 1.31 | 1.31 | 1.18 | 1.21 | 00:00:00 | | 2012-05-14 | 2,585,500 | 1.19 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2012-05-16 | 4,033,600 | 1.11 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2012-05-17 | 3,739,900 | 1.13 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2012-05-18 | 6,005,600 | 1.09 | 1.34 | 1.06 | 1.28 | 00:00:00 | | 2012-05-21 | 6,932,500 | 1.34 | 1.45 | 1.33 | 1.41 | 00:00:00 | | 2012-05-22 | 12,130,800 | 1.45 | 1.85 | 1.43 | 1.72 | 00:00:00 | | 2012-05-23 | 10,407,600 | 1.68 | 1.88 | 1.51 | 1.53 | 00:00:00 | | 2012-05-24 | 6,278,300 | 1.57 | 1.74 | 1.52 | 1.67 | 00:00:00 | | 2012-05-25 | 5,612,000 | 1.69 | 1.82 | 1.65 | 1.76 | 00:00:00 | | 2012-05-28 | 7,250,500 | 1.80 | 1.85 | 1.61 | 1.63 | 00:00:00 | | 2012-05-29 | 5,698,600 | 1.64 | 1.71 | 1.50 | 1.57 | 00:00:00 | | 2012-05-30 | 5,816,900 | 1.54 | 1.54 | 1.38 | 1.40 | 00:00:00 | | 2012-05-31 | 5,640,000 | 1.41 | 1.44 | 1.24 | 1.26 | 00:00:00 | | 2012-06-01 | 3,910,200 | 1.23 | 1.34 | 1.20 | 1.29 | 00:00:00 | | 2012-06-05 | 4,055,000 | 1.42 | 1.50 | 1.40 | 1.49 | 00:00:00 | | 2012-06-06 | 5,794,900 | 1.49 | 1.61 | 1.42 | 1.49 | 00:00:00 | | 2012-06-07 | 4,316,100 | 1.53 | 1.56 | 1.41 | 1.42 | 00:00:00 | | 2012-06-08 | 4,055,500 | 1.44 | 1.47 | 1.35 | 1.44 | 00:00:00 | | 2012-06-11 | 3,641,300 | 1.52 | 1.59 | 1.42 | 1.43 | 00:00:00 | | 2012-06-12 | 2,774,000 | 1.43 | 1.48 | 1.38 | 1.41 | 00:00:00 | | 2012-06-13 | 2,707,600 | 1.40 | 1.41 | 1.36 | 1.37 | 00:00:00 | | 2012-06-14 | 1,939,000 | 1.35 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2012-06-15 | 2,335,700 | 1.42 | 1.47 | 1.39 | 1.44 | 00:00:00 | | 2012-06-18 | 2,758,100 | 1.51 | 1.53 | 1.41 | 1.41 | 00:00:00 | | 2012-06-19 | 1,955,900 | 1.42 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2012-06-20 | 2,812,300 | 1.45 | 1.45 | 1.36 | 1.42 | 00:00:00 | | 2012-06-21 | 2,735,400 | 1.42 | 1.48 | 1.39 | 1.43 | 00:00:00 | | 2012-06-22 | 2,423,600 | 1.40 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2012-06-25 | 2,174,500 | 1.44 | 1.47 | 1.34 | 1.35 | 00:00:00 | | 2012-06-26 | 2,463,200 | 1.34 | 1.37 | 1.29 | 1.29 | 00:00:00 | | 2012-06-27 | 1,741,500 | 1.30 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2012-06-28 | 2,227,700 | 1.38 | 1.39 | 1.32 | 1.38 | 00:00:00 | | 2012-06-29 | 3,797,500 | 1.42 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2012-07-02 | 3,370,900 | 1.46 | 1.53 | 1.44 | 1.50 | 00:00:00 | | 2012-07-03 | 2,979,600 | 1.51 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2012-07-04 | 3,221,200 | 1.59 | 1.64 | 1.56 | 1.63 | 00:00:00 | | 2012-07-05 | 4,262,000 | 1.62 | 1.64 | 1.50 | 1.51 | 00:00:00 | | 2012-07-06 | 3,461,000 | 1.49 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2012-07-09 | 3,779,400 | 1.36 | 1.38 | 1.30 | 1.34 | 00:00:00 | | 2012-07-10 | 2,972,100 | 1.37 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2012-07-11 | 3,031,200 | 1.36 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2012-07-12 | 2,545,700 | 1.35 | 1.36 | 1.28 | 1.29 | 00:00:00 | | 2012-07-13 | 2,360,800 | 1.29 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2012-07-16 | 1,711,000 | 1.27 | 1.33 | 1.26 | 1.28 | 00:00:00 | | 2012-07-17 | 2,105,600 | 1.30 | 1.31 | 1.23 | 1.23 | 00:00:00 | | 2012-07-18 | 2,718,100 | 1.24 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2012-07-19 | 2,159,700 | 1.24 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2012-07-20 | 3,756,400 | 1.23 | 1.24 | 1.11 | 1.12 | 00:00:00 | | 2012-07-23 | 5,164,200 | 1.08 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2012-07-24 | 2,183,600 | 1.12 | 1.12 | 1.04 | 1.04 | 00:00:00 | | 2012-07-25 | 1,717,800 | 1.03 | 1.08 | 1.02 | 1.03 | 00:00:00 | | 2012-07-26 | 3,225,400 | 1.03 | 1.18 | 1.03 | 1.16 | 00:00:00 | | 2012-07-27 | 4,443,800 | 1.20 | 1.23 | 1.11 | 1.17 | 00:00:00 | | 2012-07-30 | 3,099,200 | 1.18 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2012-07-31 | 4,467,100 | 1.26 | 1.36 | 1.23 | 1.30 | 00:00:00 | | 2012-08-01 | 4,974,900 | 1.24 | 1.29 | 1.19 | 1.23 | 00:00:00 | | 2012-08-02 | 4,061,300 | 1.25 | 1.27 | 1.11 | 1.13 | 00:00:00 | | 2012-08-03 | 2,520,000 | 1.13 | 1.21 | 1.11 | 1.21 | 00:00:00 | | 2012-08-06 | 3,200,400 | 1.24 | 1.32 | 1.23 | 1.30 | 00:00:00 | | 2012-08-07 | 4,519,400 | 1.34 | 1.37 | 1.30 | 1.33 | 00:00:00 | | 2012-08-08 | 3,653,100 | 1.34 | 1.36 | 1.24 | 1.30 | 00:00:00 | | 2012-08-09 | 2,758,600 | 1.33 | 1.33 | 1.25 | 1.29 | 00:00:00 | | 2012-08-10 | 2,040,200 | 1.26 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2012-08-14 | 1,848,500 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2012-08-15 | 877,900 | 1.29 | 1.33 | 1.26 | 1.32 | 00:00:00 | | 2012-08-16 | 4,141,700 | 1.34 | 1.41 | 1.32 | 1.40 | 00:00:00 | | 2012-08-17 | 5,862,400 | 1.43 | 1.46 | 1.34 | 1.35 | 00:00:00 | | 2012-08-20 | 3,987,200 | 1.37 | 1.42 | 1.31 | 1.35 | 00:00:00 | | 2012-08-21 | 2,839,500 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2012-08-22 | 2,322,400 | 1.38 | 1.41 | 1.35 | 1.35 | 00:00:00 | | 2012-08-23 | 1,547,000 | 1.39 | 1.39 | 1.31 | 1.36 | 00:00:00 | | 2012-08-24 | 874,400 | 1.37 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2012-08-27 | 1,216,200 | 1.35 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2012-08-28 | 1,335,900 | 1.39 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2012-08-29 | 1,317,600 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2012-08-30 | 1,519,200 | 1.35 | 1.37 | 1.31 | 1.33 | 00:00:00 | | 2012-08-31 | 1,263,500 | 1.33 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2012-09-03 | 937,700 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2012-09-04 | 1,707,300 | 1.35 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2012-09-05 | 5,751,200 | 1.38 | 1.49 | 1.37 | 1.47 | 00:00:00 | | 2012-09-06 | 5,767,000 | 1.50 | 1.52 | 1.38 | 1.49 | 00:00:00 | | 2012-09-07 | 3,897,200 | 1.50 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2012-09-10 | 5,535,800 | 1.52 | 1.59 | 1.51 | 1.58 | 00:00:00 | | 2012-09-11 | 3,300,100 | 1.59 | 1.62 | 1.53 | 1.61 | 00:00:00 | | 2012-09-12 | 7,151,700 | 1.63 | 1.75 | 1.62 | 1.74 | 00:00:00 | | 2012-09-13 | 6,507,800 | 1.76 | 1.82 | 1.63 | 1.72 | 00:00:00 | | 2012-09-14 | 6,730,000 | 1.82 | 1.88 | 1.75 | 1.85 | 00:00:00 | | 2012-09-17 | 6,563,500 | 1.85 | 1.99 | 1.78 | 1.91 | 00:00:00 | | 2012-09-18 | 4,587,200 | 1.92 | 2.00 | 1.86 | 1.93 | 00:00:00 | | 2012-09-19 | 3,264,900 | 1.94 | 1.99 | 1.90 | 1.95 | 00:00:00 | | 2012-09-20 | 3,572,700 | 1.95 | 1.98 | 1.87 | 1.87 | 00:00:00 | | 2012-09-21 | 4,094,700 | 1.93 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2012-09-24 | 2,617,900 | 1.95 | 1.96 | 1.88 | 1.88 | 00:00:00 | | 2012-09-25 | 3,144,600 | 1.88 | 1.91 | 1.84 | 1.86 | 00:00:00 | | 2012-09-26 | 6,197,800 | 1.83 | 1.84 | 1.68 | 1.69 | 00:00:00 | | 2012-09-27 | 4,454,300 | 1.71 | 1.76 | 1.61 | 1.74 | 00:00:00 | | 2012-09-28 | 4,061,400 | 1.79 | 1.81 | 1.65 | 1.67 | 00:00:00 | | 2012-10-01 | 3,315,300 | 1.70 | 1.74 | 1.68 | 1.73 | 00:00:00 | | 2012-10-02 | 2,917,500 | 1.70 | 1.72 | 1.65 | 1.67 | 00:00:00 | | 2012-10-03 | 3,041,500 | 1.70 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2012-10-04 | 2,343,500 | 1.71 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2012-10-05 | 1,775,100 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2012-10-08 | 3,992,700 | 1.66 | 1.66 | 1.56 | 1.59 | 00:00:00 | | 2012-10-09 | 4,013,100 | 1.59 | 1.61 | 1.48 | 1.49 | 00:00:00 | | 2012-10-10 | 2,784,600 | 1.48 | 1.52 | 1.43 | 1.43 | 00:00:00 | | 2012-10-11 | 4,137,800 | 1.40 | 1.46 | 1.35 | 1.45 | 00:00:00 | | 2012-10-12 | 1,938,000 | 1.44 | 1.48 | 1.41 | 1.43 | 00:00:00 | | 2012-10-15 | 3,116,100 | 1.43 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2012-10-16 | 3,929,700 | 1.38 | 1.41 | 1.36 | 1.41 | 00:00:00 | | | << < 21 22 23 > >> |
|
