|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-16 | 3,929,700 | 1.38 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2012-10-17 | 7,278,400 | 1.43 | 1.56 | 1.42 | 1.54 | 00:00:00 | | 2012-10-18 | 6,129,200 | 1.59 | 1.60 | 1.51 | 1.56 | 00:00:00 | | 2012-10-19 | 3,755,900 | 1.54 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2012-10-22 | 3,134,400 | 1.49 | 1.50 | 1.38 | 1.44 | 00:00:00 | | 2012-10-23 | 2,239,900 | 1.46 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2012-10-24 | 2,708,200 | 1.44 | 1.44 | 1.37 | 1.41 | 00:00:00 | | 2012-10-25 | 3,349,400 | 1.41 | 1.51 | 1.40 | 1.49 | 00:00:00 | | 2012-10-26 | 3,052,500 | 1.46 | 1.49 | 1.43 | 1.44 | 00:00:00 | | 2012-10-29 | 1,780,300 | 1.46 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2012-10-30 | 1,885,900 | 1.45 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2012-10-31 | 4,512,900 | 1.49 | 1.56 | 1.49 | 1.53 | 00:00:00 | | 2012-11-01 | 2,203,400 | 1.52 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2012-11-02 | 3,782,900 | 1.54 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2012-11-05 | 3,118,200 | 1.53 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2012-11-06 | 1,507,700 | 1.52 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2012-11-07 | 3,909,000 | 1.54 | 1.54 | 1.43 | 1.44 | 00:00:00 | | 2012-11-08 | 3,612,900 | 1.46 | 1.47 | 1.40 | 1.42 | 00:00:00 | | 2012-11-09 | 2,506,600 | 1.42 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2012-11-12 | 1,723,200 | 1.44 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2012-11-13 | 4,513,600 | 1.38 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2012-11-14 | 3,993,500 | 1.37 | 1.37 | 1.27 | 1.27 | 00:00:00 | | 2012-11-15 | 6,293,100 | 1.24 | 1.32 | 1.22 | 1.30 | 00:00:00 | | 2012-11-16 | 2,142,900 | 1.31 | 1.33 | 1.26 | 1.27 | 00:00:00 | | 2012-11-19 | 2,943,400 | 1.27 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2012-11-20 | 5,280,500 | 1.29 | 1.43 | 1.28 | 1.42 | 00:00:00 | | 2012-11-21 | 3,687,000 | 1.41 | 1.47 | 1.39 | 1.40 | 00:00:00 | | 2012-11-22 | 2,015,300 | 1.41 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2012-11-23 | 2,533,400 | 1.43 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2012-11-26 | 2,408,900 | 1.43 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2012-11-27 | 1,440,800 | 1.38 | 1.41 | 1.36 | 1.37 | 00:00:00 | | 2012-11-28 | 1,581,100 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2012-11-29 | 2,549,800 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2012-11-30 | 2,230,800 | 1.41 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2012-12-03 | 1,580,900 | 1.37 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2012-12-04 | 1,091,000 | 1.39 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2012-12-05 | 1,438,900 | 1.41 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2012-12-06 | 928,100 | 1.41 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2012-12-07 | 1,113,100 | 1.40 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2012-12-10 | 1,887,000 | 1.38 | 1.41 | 1.33 | 1.40 | 00:00:00 | | 2012-12-11 | 1,889,100 | 1.40 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2012-12-12 | 1,266,700 | 1.39 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2012-12-13 | 4,229,100 | 1.41 | 1.49 | 1.40 | 1.48 | 00:00:00 | | 2012-12-14 | 4,236,500 | 1.50 | 1.54 | 1.47 | 1.52 | 00:00:00 | | 2012-12-17 | 5,011,200 | 1.52 | 1.60 | 1.52 | 1.57 | 00:00:00 | | 2012-12-18 | 6,218,000 | 1.59 | 1.70 | 1.58 | 1.69 | 00:00:00 | | 2012-12-19 | 11,833,000 | 1.71 | 1.80 | 1.58 | 1.65 | 00:00:00 | | 2012-12-20 | 5,538,200 | 1.64 | 1.73 | 1.59 | 1.67 | 00:00:00 | | 2012-12-21 | 4,040,600 | 1.66 | 1.70 | 1.62 | 1.67 | 00:00:00 | | 2012-12-24 | 1,738,100 | 1.68 | 1.73 | 1.67 | 1.71 | 00:00:00 | | 2012-12-25 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2012-12-26 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2012-12-27 | 4,892,200 | 1.73 | 1.77 | 1.69 | 1.73 | 00:00:00 | | 2012-12-28 | 4,119,000 | 1.74 | 1.76 | 1.65 | 1.66 | 00:00:00 | | 2012-12-31 | 2,291,300 | 1.65 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2013-01-01 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-01-02 | 4,140,700 | 1.75 | 1.75 | 1.71 | 1.72 | 00:00:00 | | 2013-01-03 | 2,276,400 | 1.70 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2013-01-04 | 2,343,100 | 1.74 | 1.76 | 1.73 | 1.74 | 00:00:00 | | 2013-01-07 | 2,571,700 | 1.75 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2013-01-08 | 4,700,600 | 1.74 | 1.82 | 1.73 | 1.75 | 00:00:00 | | 2013-01-09 | 10,123,600 | 1.78 | 1.78 | 1.70 | 1.73 | 00:00:00 | | 2013-01-10 | 5,658,200 | 1.73 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2013-01-11 | 7,284,900 | 1.70 | 1.72 | 1.69 | 1.70 | 00:00:00 | | 2013-01-14 | 3,599,900 | 1.74 | 1.74 | 1.69 | 1.70 | 00:00:00 | | 2013-01-15 | 4,702,500 | 1.70 | 1.70 | 1.63 | 1.67 | 00:00:00 | | 2013-01-16 | 1,312,800 | 1.68 | 1.69 | 1.64 | 1.67 | 00:00:00 | | 2013-01-17 | 2,225,300 | 1.68 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2013-01-18 | 5,928,000 | 1.73 | 1.79 | 1.72 | 1.78 | 00:00:00 | | 2013-01-21 | 6,607,200 | 1.80 | 1.87 | 1.76 | 1.85 | 00:00:00 | | 2013-01-22 | 7,006,300 | 1.86 | 1.90 | 1.82 | 1.84 | 00:00:00 | | 2013-01-23 | 3,459,600 | 1.85 | 1.88 | 1.84 | 1.86 | 00:00:00 | | 2013-01-28 | 9,183,800 | 1.85 | 1.95 | 1.85 | 1.88 | 00:00:00 | | 2013-01-31 | 4,970,300 | 1.77 | 1.77 | 1.67 | 1.69 | 00:00:00 | | 2013-02-01 | 10,730,500 | 1.67 | 1.67 | 1.55 | 1.63 | 00:00:00 | | 2013-02-04 | 4,171,200 | 1.65 | 1.67 | 1.57 | 1.59 | 00:00:00 | | 2013-02-05 | 5,314,700 | 1.58 | 1.69 | 1.58 | 1.68 | 00:00:00 | | 2013-02-06 | 4,589,200 | 1.71 | 1.75 | 1.66 | 1.71 | 00:00:00 | | 2013-02-12 | 6,020,400 | 1.66 | 1.77 | 1.63 | 1.77 | 00:00:00 | | 2013-02-13 | 5,286,200 | 1.77 | 1.82 | 1.75 | 1.76 | 00:00:00 | | 2013-02-14 | 5,738,600 | 1.79 | 1.79 | 1.68 | 1.72 | 00:00:00 | | 2013-02-15 | 3,040,700 | 1.72 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2013-02-18 | 2,209,500 | 1.70 | 1.71 | 1.67 | 1.68 | 00:00:00 | | 2013-02-21 | 2,826,600 | 1.67 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2013-02-22 | 2,653,900 | 1.65 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2013-02-25 | 4,997,200 | 1.64 | 1.72 | 1.64 | 1.67 | 00:00:00 | | 2013-02-26 | 3,461,400 | 1.61 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2013-02-27 | 3,435,500 | 1.64 | 1.69 | 1.63 | 1.69 | 00:00:00 | | 2013-02-28 | 1,988,800 | 1.70 | 1.72 | 1.67 | 1.69 | 00:00:00 | | 2013-03-08 | 10,117,600 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2013-03-12 | 5,118,200 | 1.68 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2013-03-13 | 2,558,300 | 1.67 | 1.68 | 1.64 | 1.65 | 00:00:00 | | 2013-03-19 | 7,045,800 | 1.58 | 1.58 | 1.45 | 1.47 | 00:00:00 | | 2013-03-20 | 3,563,600 | 1.50 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2013-03-21 | 5,762,200 | 1.54 | 1.57 | 1.44 | 1.49 | 00:00:00 | | 2013-03-22 | 3,726,800 | 1.50 | 1.56 | 1.47 | 1.51 | 00:00:00 | | 2013-04-05 | 3,393,800 | 1.35 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2013-04-11 | 3,114,300 | 1.48 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2013-04-12 | 2,964,200 | 1.49 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2013-04-15 | 3,266,200 | 1.47 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2013-04-18 | 2,314,000 | 1.44 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2013-04-19 | 1,156,100 | 1.42 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2013-04-22 | 5,517,000 | 1.45 | 1.56 | 1.44 | 1.55 | 00:00:00 | | 2013-04-23 | 7,324,700 | 1.55 | 1.56 | 1.50 | 1.53 | 00:00:00 | | 2013-04-24 | 4,964,800 | 1.56 | 1.59 | 1.51 | 1.54 | 00:00:00 | | 2013-04-25 | 2,648,200 | 1.52 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2013-04-26 | 2,017,000 | 1.55 | 1.58 | 1.52 | 1.56 | 00:00:00 | | 2013-05-02 | 4,476,800 | 1.58 | 1.60 | 1.51 | 1.53 | 00:00:00 | | 2013-05-03 | 2,453,400 | 1.55 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2013-05-06 | 1,939,200 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2013-05-07 | 6,520,900 | 1.58 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2013-05-08 | 4,149,800 | 1.65 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2013-05-09 | 3,559,500 | 1.66 | 1.67 | 1.59 | 1.65 | 00:00:00 | | 2013-05-13 | 2,809,600 | 1.65 | 1.67 | 1.60 | 1.61 | 00:00:00 | | 2013-05-14 | 4,014,000 | 1.63 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2013-05-15 | 4,683,200 | 1.68 | 1.71 | 1.65 | 1.69 | 00:00:00 | | 2013-05-16 | 5,146,200 | 1.70 | 1.73 | 1.67 | 1.71 | 00:00:00 | | 2013-05-17 | 4,292,500 | 1.71 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2013-05-20 | 3,032,500 | 1.72 | 1.75 | 1.71 | 1.73 | 00:00:00 | | 2013-06-03 | 36,022,400 | 2.15 | 2.27 | 2.14 | 2.19 | 00:00:00 | | 2013-06-25 | 4,945,100 | 2.26 | 2.28 | 2.17 | 2.20 | 00:00:00 | | | << < 21 22 23 > >> |
|
