|
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 | 2003-12-03 | 173,900 | 11.90 | 11.95 | 11.78 | 11.85 | 00:00:00 | 2003-12-04 | 489,700 | 11.77 | 11.87 | 11.66 | 11.66 | 00:00:00 | 2003-12-05 | 479,500 | 11.68 | 11.74 | 11.66 | 11.70 | 00:00:00 | 2003-12-08 | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 00:00:00 | 2003-12-09 | 227,000 | 11.83 | 11.83 | 11.69 | 11.80 | 00:00:00 | 2003-12-10 | 303,900 | 11.75 | 11.80 | 11.70 | 11.80 | 00:00:00 | 2003-12-11 | 361,500 | 11.80 | 11.82 | 11.72 | 11.82 | 00:00:00 | 2003-12-12 | 280,900 | 11.82 | 11.94 | 11.77 | 11.90 | 00:00:00 | 2003-12-15 | 336,300 | 11.90 | 12.00 | 11.81 | 11.82 | 00:00:00 | 2003-12-16 | 420,100 | 11.81 | 11.91 | 11.75 | 11.89 | 00:00:00 | 2003-12-17 | 502,100 | 11.87 | 11.92 | 11.82 | 11.92 | 00:00:00 | 2003-12-18 | 935,100 | 11.92 | 12.20 | 11.87 | 12.15 | 00:00:00 | 2003-12-19 | 916,700 | 12.15 | 12.15 | 11.93 | 11.98 | 00:00:00 | 2003-12-22 | 847,000 | 11.90 | 12.10 | 11.88 | 11.93 | 00:00:00 | 2003-12-23 | 699,500 | 11.95 | 12.00 | 11.88 | 11.96 | 00:00:00 | 2003-12-24 | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 00:00:00 | 2003-12-25 | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 00:00:00 | 2003-12-26 | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 00:00:00 | 2003-12-29 | 957,400 | 12.00 | 12.05 | 11.90 | 11.95 | 00:00:00 | 2003-12-30 | 2,268,800 | 12.03 | 12.09 | 11.91 | 12.00 | 00:00:00 | 2003-12-31 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | 2004-01-01 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | 2004-01-02 | 448,500 | 12.00 | 12.20 | 12.00 | 12.20 | 00:00:00 | 2004-01-05 | 7,075,400 | 12.18 | 12.24 | 12.16 | 12.17 | 00:00:00 | 2004-01-06 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | 2004-01-07 | 281,600 | 12.18 | 12.24 | 12.10 | 12.10 | 00:00:00 | 2004-01-08 | 700,600 | 12.06 | 12.21 | 12.06 | 12.15 | 00:00:00 | 2004-01-09 | 426,500 | 12.19 | 12.20 | 12.12 | 12.19 | 00:00:00 | 2004-01-12 | 1,122,800 | 12.20 | 12.25 | 12.20 | 12.25 | 00:00:00 | 2004-01-13 | 7,176,400 | 12.25 | 12.25 | 12.20 | 12.24 | 00:00:00 | 2004-01-14 | 223,000 | 12.25 | 12.38 | 12.25 | 12.37 | 00:00:00 | 2004-01-15 | 518,800 | 12.37 | 12.46 | 12.30 | 12.31 | 00:00:00 | 2004-01-16 | 328,500 | 12.31 | 12.61 | 12.31 | 12.61 | 00:00:00 | 2004-01-19 | 433,500 | 12.61 | 12.80 | 12.45 | 12.67 | 00:00:00 | 2004-01-20 | 507,700 | 12.68 | 12.74 | 12.58 | 12.61 | 00:00:00 | 2004-01-21 | 578,500 | 12.65 | 12.72 | 12.60 | 12.67 | 00:00:00 | 2004-01-22 | 195,200 | 12.73 | 12.74 | 12.60 | 12.67 | 00:00:00 | 2004-01-23 | 248,600 | 12.69 | 12.73 | 12.41 | 12.47 | 00:00:00 | 2004-01-26 | 193,400 | 12.50 | 12.55 | 12.30 | 12.50 | 00:00:00 | 2004-01-27 | 831,400 | 12.52 | 12.62 | 12.50 | 12.55 | 00:00:00 | 2004-01-28 | 895,300 | 12.50 | 12.65 | 12.50 | 12.56 | 00:00:00 | 2004-01-29 | 125,200 | 12.51 | 12.60 | 12.42 | 12.48 | 00:00:00 | 2004-01-30 | 482,500 | 12.65 | 12.65 | 12.29 | 12.35 | 00:00:00 | 2004-02-02 | 333,700 | 12.48 | 12.57 | 12.42 | 12.53 | 00:00:00 | 2004-02-03 | 316,700 | 12.53 | 12.56 | 12.45 | 12.54 | 00:00:00 | 2004-02-04 | 163,100 | 12.57 | 12.60 | 12.44 | 12.49 | 00:00:00 | 2004-02-05 | 240,400 | 12.53 | 12.55 | 12.45 | 12.50 | 00:00:00 | 2004-02-06 | 931,900 | 12.50 | 12.58 | 12.43 | 12.58 | 00:00:00 | 2004-02-09 | 177,900 | 12.60 | 12.73 | 12.59 | 12.70 | 00:00:00 | 2004-02-10 | 211,400 | 12.73 | 12.74 | 12.60 | 12.69 | 00:00:00 | 2004-02-11 | 247,000 | 12.71 | 12.73 | 12.65 | 12.71 | 00:00:00 | 2004-02-12 | 172,100 | 12.73 | 12.85 | 12.71 | 12.83 | 00:00:00 | 2004-02-13 | 621,800 | 12.83 | 13.12 | 12.81 | 13.02 | 00:00:00 | 2004-02-16 | 521,600 | 13.02 | 13.30 | 13.02 | 13.29 | 00:00:00 | 2004-02-17 | 457,700 | 13.33 | 13.43 | 13.21 | 13.38 | 00:00:00 | 2004-02-18 | 361,300 | 13.39 | 13.57 | 13.30 | 13.50 | 00:00:00 | 2004-02-19 | 473,500 | 13.55 | 13.75 | 13.47 | 13.68 | 00:00:00 | 2004-02-20 | 474,400 | 13.70 | 13.78 | 13.40 | 13.45 | 00:00:00 | 2004-02-23 | 253,600 | 13.55 | 13.60 | 13.50 | 13.55 | 00:00:00 | 2004-02-24 | 254,700 | 13.55 | 13.77 | 13.50 | 13.74 | 00:00:00 | 2004-02-25 | 184,100 | 13.74 | 13.85 | 13.63 | 13.65 | 00:00:00 | 2004-02-26 | 140,500 | 13.62 | 13.74 | 13.52 | 13.65 | 00:00:00 | 2004-02-27 | 582,500 | 13.77 | 13.84 | 13.56 | 13.77 | 00:00:00 | 2004-03-01 | 539,400 | 13.80 | 14.06 | 13.60 | 13.81 | 00:00:00 | 2004-03-02 | 695,200 | 13.87 | 13.87 | 13.66 | 13.70 | 00:00:00 | 2004-03-03 | 621,300 | 13.65 | 13.75 | 13.56 | 13.70 | 00:00:00 | 2004-03-04 | 453,400 | 13.65 | 13.84 | 13.65 | 13.81 | 00:00:00 | 2004-03-05 | 453,300 | 13.85 | 13.85 | 13.70 | 13.78 | 00:00:00 | 2004-03-08 | 282,900 | 13.80 | 14.00 | 13.68 | 13.91 | 00:00:00 | 2004-03-09 | 274,000 | 13.90 | 13.90 | 13.70 | 13.71 | 00:00:00 | 2004-03-10 | 326,400 | 13.75 | 13.80 | 13.64 | 13.80 | 00:00:00 | 2004-03-11 | 450,200 | 13.60 | 13.67 | 13.31 | 13.51 | 00:00:00 | 2004-03-12 | 310,400 | 13.05 | 13.60 | 13.05 | 13.48 | 00:00:00 | 2004-03-15 | 738,900 | 13.01 | 13.29 | 12.98 | 12.98 | 00:00:00 | 2004-03-16 | 571,900 | 12.71 | 13.09 | 12.71 | 13.05 | 00:00:00 | 2004-03-17 | 450,700 | 13.18 | 13.25 | 13.00 | 13.15 | 00:00:00 | 2004-03-18 | 339,500 | 13.19 | 13.23 | 13.06 | 13.08 | 00:00:00 | 2004-03-19 | 154,600 | 13.15 | 13.20 | 13.09 | 13.11 | 00:00:00 | 2004-03-22 | 284,500 | 13.05 | 13.14 | 12.86 | 13.00 | 00:00:00 | 2004-03-23 | 405,500 | 12.94 | 13.12 | 12.94 | 13.05 | 00:00:00 | 2004-03-24 | 501,500 | 13.11 | 13.19 | 13.03 | 13.13 | 00:00:00 | 2004-03-25 | 572,800 | 13.06 | 13.29 | 13.04 | 13.20 | 00:00:00 | 2004-03-26 | 368,600 | 13.20 | 13.20 | 13.09 | 13.19 | 00:00:00 | 2004-03-29 | 366,000 | 13.22 | 13.27 | 12.98 | 13.18 | 00:00:00 | 2004-03-30 | 355,900 | 13.20 | 13.27 | 13.10 | 13.24 | 00:00:00 | 2004-03-31 | 552,900 | 13.19 | 13.45 | 13.13 | 13.30 | 00:00:00 | 2004-04-01 | 466,100 | 13.30 | 13.55 | 13.30 | 13.40 | 00:00:00 | 2004-04-02 | 414,400 | 13.42 | 13.52 | 13.30 | 13.39 | 00:00:00 | 2004-04-05 | 620,100 | 13.30 | 13.39 | 13.30 | 13.30 | 00:00:00 | 2004-04-06 | 534,900 | 13.30 | 13.43 | 13.30 | 13.37 | 00:00:00 | 2004-04-07 | 433,300 | 13.33 | 13.45 | 13.32 | 13.44 | 00:00:00 | 2004-04-08 | 161,900 | 13.49 | 13.70 | 13.49 | 13.67 | 00:00:00 | 2004-04-09 | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 00:00:00 | 2004-04-12 | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 00:00:00 | 2004-04-13 | 488,100 | 13.62 | 13.80 | 13.62 | 13.75 | 00:00:00 | 2004-04-14 | 331,700 | 13.64 | 13.79 | 13.44 | 13.51 | 00:00:00 | 2004-04-15 | 363,500 | 13.58 | 13.65 | 13.44 | 13.48 | 00:00:00 | 2004-04-16 | 490,700 | 13.49 | 13.61 | 13.45 | 13.50 | 00:00:00 | 2004-04-19 | 296,100 | 13.57 | 13.62 | 13.30 | 13.30 | 00:00:00 | 2004-04-20 | 280,700 | 13.34 | 13.43 | 13.30 | 13.32 | 00:00:00 | 2004-04-21 | 328,200 | 13.21 | 13.29 | 13.15 | 13.20 | 00:00:00 | 2004-04-22 | 333,600 | 13.25 | 13.38 | 13.18 | 13.25 | 00:00:00 | 2004-04-23 | 261,500 | 13.45 | 13.49 | 13.25 | 13.30 | 00:00:00 | 2004-04-26 | 342,300 | 13.31 | 13.33 | 13.18 | 13.20 | 00:00:00 | 2004-04-27 | 242,000 | 13.20 | 13.30 | 13.15 | 13.26 | 00:00:00 | 2004-04-28 | 390,300 | 13.30 | 13.30 | 13.12 | 13.19 | 00:00:00 | 2004-04-29 | 386,800 | 13.13 | 13.14 | 12.90 | 12.90 | 00:00:00 | 2004-04-30 | 463,000 | 12.90 | 13.09 | 12.60 | 13.03 | 00:00:00 | 2004-05-03 | 243,000 | 13.03 | 13.15 | 12.83 | 13.11 | 00:00:00 | 2004-05-04 | 485,600 | 13.11 | 13.11 | 12.81 | 12.88 | 00:00:00 | 2004-05-05 | 352,400 | 12.83 | 13.10 | 12.81 | 13.05 | 00:00:00 | 2004-05-06 | 309,800 | 13.02 | 13.02 | 12.82 | 12.82 | 00:00:00 | 2004-05-07 | 381,900 | 12.82 | 12.89 | 12.64 | 12.80 | 00:00:00 | 2004-05-10 | 489,700 | 12.68 | 12.68 | 12.20 | 12.25 | 00:00:00 | 2004-05-11 | 349,900 | 12.30 | 12.31 | 12.15 | 12.25 | 00:00:00 | 2004-05-12 | 441,700 | 12.20 | 12.31 | 12.11 | 12.28 | 00:00:00 | 2004-05-13 | 265,000 | 12.26 | 12.37 | 12.20 | 12.27 | 00:00:00 | 2004-05-14 | 346,500 | 12.31 | 12.31 | 12.10 | 12.19 | 00:00:00 | 2004-05-17 | 489,300 | 12.16 | 12.16 | 11.68 | 11.81 | 00:00:00 | 2004-05-18 | 414,800 | 11.83 | 12.03 | 11.83 | 11.95 | 00:00:00 | 2004-05-19 | 516,500 | 11.95 | 12.11 | 11.85 | 12.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|