|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-06-25 | 4,945,100 | 2.26 | 2.28 | 2.17 | 2.20 | 00:00:00 | | 2013-06-26 | 9,444,900 | 2.22 | 2.39 | 2.17 | 2.37 | 00:00:00 | | 2013-07-01 | 6,144,900 | 2.44 | 2.50 | 2.38 | 2.46 | 00:00:00 | | 2013-07-16 | 2,237,800 | 2.33 | 2.35 | 2.29 | 2.35 | 00:00:00 | | 2013-07-17 | 4,661,700 | 2.34 | 2.38 | 2.29 | 2.29 | 00:00:00 | | 2013-07-30 | 7,193,200 | 2.71 | 2.85 | 2.69 | 2.84 | 00:00:00 | | 2013-07-31 | 7,535,900 | 2.90 | 2.91 | 2.72 | 2.78 | 00:00:00 | | 2013-08-01 | 6,031,400 | 2.78 | 2.89 | 2.78 | 2.84 | 00:00:00 | | 2013-08-02 | 5,454,600 | 2.86 | 2.88 | 2.77 | 2.78 | 00:00:00 | | 2013-08-05 | 6,539,400 | 2.84 | 2.89 | 2.80 | 2.86 | 00:00:00 | | 2013-08-12 | 3,756,000 | 2.94 | 2.98 | 2.91 | 2.95 | 00:00:00 | | 2013-08-13 | 4,053,100 | 2.99 | 3.00 | 2.94 | 2.96 | 00:00:00 | | 2013-08-14 | 3,725,500 | 2.98 | 2.98 | 2.90 | 2.95 | 00:00:00 | | 2013-08-19 | 2,663,100 | 2.93 | 2.94 | 2.86 | 2.87 | 00:00:00 | | 2013-08-20 | 7,812,200 | 2.85 | 2.85 | 2.62 | 2.68 | 00:00:00 | | 2013-08-21 | 5,706,500 | 2.71 | 2.77 | 2.65 | 2.74 | 00:00:00 | | 2013-09-06 | 13,063,000 | 2.82 | 3.02 | 2.81 | 2.95 | 00:00:00 | | 2013-09-16 | 7,955,600 | 3.40 | 3.51 | 3.40 | 3.45 | 00:00:00 | | 2013-09-19 | 9,961,900 | 3.60 | 3.63 | 3.43 | 3.46 | 00:00:00 | | 2013-09-20 | 6,068,200 | 3.43 | 3.46 | 3.38 | 3.41 | 00:00:00 | | 2013-10-07 | 3,365,300 | 3.74 | 3.77 | 3.69 | 3.74 | 00:00:00 | | 2013-10-21 | 7,293,600 | 3.99 | 4.13 | 3.96 | 4.08 | 00:00:00 | | 2013-10-22 | 8,791,500 | 4.14 | 4.25 | 4.01 | 4.15 | 00:00:00 | | 2013-10-23 | 7,673,200 | 4.16 | 4.16 | 3.95 | 3.99 | 00:00:00 | | 2013-10-28 | 5,928,200 | 3.99 | 4.05 | 3.77 | 3.87 | 00:00:00 | | 2013-11-05 | 3,840,300 | 4.06 | 4.06 | 3.92 | 3.99 | 00:00:00 | | 2013-11-06 | 5,139,700 | 4.01 | 4.09 | 3.98 | 4.09 | 00:00:00 | | 2013-11-13 | 4,888,200 | 3.98 | 4.03 | 3.91 | 3.93 | 00:00:00 | | 2013-12-03 | 6,137,400 | 3.82 | 3.85 | 3.65 | 3.72 | 00:00:00 | | 2013-12-04 | 5,928,600 | 3.75 | 3.81 | 3.70 | 3.72 | 00:00:00 | | 2013-12-06 | 5,668,200 | 3.62 | 3.65 | 3.47 | 3.64 | 00:00:00 | | 2013-12-09 | 5,288,100 | 3.70 | 3.81 | 3.67 | 3.78 | 00:00:00 | | 2013-12-10 | 4,038,200 | 3.79 | 3.85 | 3.70 | 3.78 | 00:00:00 | | 2013-12-11 | 3,481,100 | 3.80 | 3.88 | 3.76 | 3.77 | 00:00:00 | | 2013-12-12 | 4,644,400 | 3.75 | 3.76 | 3.62 | 3.66 | 00:00:00 | | 2013-12-13 | 3,753,800 | 3.66 | 3.73 | 3.58 | 3.60 | 00:00:00 | | 2013-12-17 | 2,907,600 | 3.72 | 3.77 | 3.66 | 3.67 | 00:00:00 | | 2013-12-18 | 3,759,800 | 3.72 | 3.72 | 3.65 | 3.66 | 00:00:00 | | 2013-12-19 | 7,554,900 | 3.71 | 3.80 | 3.69 | 3.80 | 00:00:00 | | 2013-12-20 | 8,396,100 | 3.80 | 3.89 | 3.77 | 3.88 | 00:00:00 | | 2013-12-23 | 4,125,800 | 3.89 | 3.92 | 3.84 | 3.87 | 00:00:00 | | 2013-12-24 | 1,456,800 | 3.87 | 3.88 | 3.80 | 3.82 | 00:00:00 | | 2013-12-25 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2014-01-20 | 6,281,400 | 3.77 | 3.77 | 3.70 | 3.75 | 00:00:00 | | 2014-01-21 | 10,700,500 | 3.74 | 3.78 | 3.56 | 3.58 | 00:00:00 | | 2014-01-22 | 7,940,200 | 3.67 | 3.72 | 3.60 | 3.67 | 00:00:00 | | 2014-01-23 | 8,545,500 | 3.70 | 3.83 | 3.66 | 3.76 | 00:00:00 | | 2014-01-24 | 8,184,400 | 3.77 | 3.80 | 3.60 | 3.61 | 00:00:00 | | 2014-01-27 | 8,381,300 | 3.62 | 3.63 | 3.40 | 3.52 | 00:00:00 | | 2014-02-24 | 12,209,300 | 4.24 | 4.40 | 4.23 | 4.39 | 00:00:00 | | 2014-02-25 | 15,476,000 | 4.41 | 4.53 | 4.29 | 4.43 | 00:00:00 | | 2014-02-26 | 6,830,700 | 4.46 | 4.55 | 4.45 | 4.52 | 00:00:00 | | 2014-02-27 | 9,882,600 | 4.51 | 4.59 | 4.43 | 4.57 | 00:00:00 | | 2014-02-28 | 12,547,300 | 4.61 | 4.70 | 4.30 | 4.39 | 00:00:00 | | 2014-03-03 | 15,375,000 | 4.21 | 4.29 | 4.05 | 4.15 | 00:00:00 | | 2014-03-04 | 10,527,800 | 4.22 | 4.38 | 4.20 | 4.30 | 00:00:00 | | 2014-03-05 | 8,132,700 | 4.31 | 4.50 | 4.31 | 4.49 | 00:00:00 | | 2014-03-06 | 6,871,900 | 4.52 | 4.61 | 4.46 | 4.56 | 00:00:00 | | 2014-03-07 | 7,390,600 | 4.58 | 4.60 | 4.40 | 4.43 | 00:00:00 | | 2014-03-11 | 6,270,200 | 4.60 | 4.65 | 4.57 | 4.62 | 00:00:00 | | 2014-03-12 | 6,556,600 | 4.64 | 4.64 | 4.50 | 4.54 | 00:00:00 | | 2014-03-13 | 3,436,800 | 4.57 | 4.61 | 4.50 | 4.51 | 00:00:00 | | 2014-03-14 | 7,948,800 | 4.42 | 4.44 | 4.20 | 4.31 | 00:00:00 | | 2014-03-21 | 4,808,300 | 4.61 | 4.65 | 4.52 | 4.52 | 00:00:00 | | 2014-03-24 | 5,790,000 | 4.55 | 4.58 | 4.32 | 4.37 | 00:00:00 | | 2014-04-07 | 4,656,900 | 4.96 | 5.05 | 4.92 | 5.03 | 00:00:00 | | 2014-04-08 | 9,990,500 | 5.00 | 5.01 | 4.76 | 4.85 | 00:00:00 | | 2014-04-22 | 5,212,300 | 4.57 | 4.75 | 4.55 | 4.74 | 00:00:00 | | 2014-04-23 | 6,546,000 | 4.77 | 4.77 | 4.60 | 4.72 | 00:00:00 | | 2014-05-02 | 6,675,700 | 4.75 | 4.93 | 4.73 | 4.90 | 00:00:00 | | 2014-05-05 | 2,996,700 | 4.88 | 4.92 | 4.78 | 4.86 | 00:00:00 | | 2014-05-12 | 4,219,900 | 4.83 | 4.94 | 4.78 | 4.90 | 00:00:00 | | 2014-05-15 | 10,106,600 | 4.90 | 4.91 | 4.52 | 4.60 | 00:00:00 | | 2014-05-16 | 8,894,600 | 4.67 | 4.69 | 4.40 | 4.52 | 00:00:00 | | 2014-05-19 | 8,967,500 | 4.55 | 4.61 | 4.34 | 4.44 | 00:00:00 | | 2014-05-20 | 5,128,800 | 4.47 | 4.60 | 4.44 | 4.51 | 00:00:00 | | 2014-05-21 | 7,286,800 | 4.50 | 4.69 | 4.42 | 4.68 | 00:00:00 | | 2014-05-22 | 3,137,600 | 4.68 | 4.71 | 4.60 | 4.67 | 00:00:00 | | 2014-05-23 | 2,971,100 | 4.68 | 4.70 | 4.63 | 4.69 | 00:00:00 | | 2014-05-26 | 3,857,000 | 4.70 | 4.82 | 4.67 | 4.80 | 00:00:00 | | 2014-05-27 | 5,426,500 | 4.80 | 4.92 | 4.78 | 4.88 | 00:00:00 | | 2014-05-28 | 5,501,400 | 4.86 | 4.91 | 4.72 | 4.82 | 00:00:00 | | 2014-05-29 | 3,614,200 | 4.82 | 4.89 | 4.76 | 4.88 | 00:00:00 | | 2014-05-30 | 6,260,700 | 4.89 | 4.97 | 4.86 | 4.97 | 00:00:00 | | 2014-06-02 | 10,035,200 | 4.98 | 5.13 | 4.97 | 5.12 | 00:00:00 | | 2014-06-03 | 6,972,500 | 5.12 | 5.17 | 4.98 | 5.04 | 00:00:00 | | 2014-06-04 | 4,516,100 | 5.05 | 5.06 | 4.91 | 5.00 | 00:00:00 | | 2014-06-05 | 7,510,800 | 5.01 | 5.15 | 4.96 | 5.01 | 00:00:00 | | 2014-06-06 | 6,176,300 | 5.05 | 5.14 | 5.01 | 5.12 | 00:00:00 | | 2014-06-09 | 8,945,000 | 5.16 | 5.39 | 5.15 | 5.29 | 00:00:00 | | 2014-06-10 | 5,637,000 | 5.28 | 5.31 | 5.16 | 5.20 | 00:00:00 | | 2014-06-11 | 4,633,100 | 5.19 | 5.20 | 5.06 | 5.09 | 00:00:00 | | 2014-06-12 | 3,614,800 | 5.06 | 5.11 | 5.06 | 5.11 | 00:00:00 | | 2014-06-13 | 3,971,900 | 5.12 | 5.13 | 4.97 | 5.06 | 00:00:00 | | 2014-06-16 | 3,212,500 | 5.00 | 5.08 | 4.99 | 5.05 | 00:00:00 | | 2014-06-17 | 3,145,000 | 5.06 | 5.13 | 5.02 | 5.04 | 00:00:00 | | 2014-06-18 | 4,164,100 | 5.10 | 5.15 | 5.04 | 5.12 | 00:00:00 | | 2014-06-19 | 2,688,600 | 5.16 | 5.18 | 5.07 | 5.09 | 00:00:00 | | 2014-06-20 | 5,966,900 | 5.08 | 5.10 | 4.96 | 4.97 | 00:00:00 | | 2014-06-23 | 8,057,800 | 4.98 | 5.02 | 4.81 | 4.86 | 00:00:00 | | 2015-05-22 | 3,969,000 | 4.19 | 4.22 | 4.15 | 4.17 | 00:00:00 | | | << < 21 22 23 > >> |
|
