|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 516,500 | 11.95 | 12.11 | 11.85 | 12.05 | 00:00:00 | 2004-05-20 | 290,700 | 11.98 | 12.04 | 11.85 | 11.96 | 00:00:00 | 2004-05-21 | 386,400 | 11.95 | 12.05 | 11.86 | 11.94 | 00:00:00 | 2004-05-24 | 250,000 | 11.99 | 12.11 | 11.89 | 11.93 | 00:00:00 | 2004-05-25 | 567,500 | 11.90 | 12.02 | 11.86 | 12.00 | 00:00:00 | 2004-05-26 | 497,800 | 12.05 | 12.10 | 11.98 | 12.00 | 00:00:00 | 2004-05-27 | 315,300 | 11.99 | 12.03 | 11.98 | 12.02 | 00:00:00 | 2004-05-28 | 673,800 | 12.00 | 12.11 | 11.94 | 12.06 | 00:00:00 | 2004-05-31 | 229,200 | 12.06 | 12.06 | 11.99 | 12.05 | 00:00:00 | 2004-06-01 | 445,100 | 12.05 | 12.05 | 11.87 | 11.91 | 00:00:00 | 2004-06-02 | 470,000 | 11.93 | 11.97 | 11.86 | 11.90 | 00:00:00 | 2004-06-03 | 331,800 | 11.90 | 11.96 | 11.86 | 11.96 | 00:00:00 | 2004-06-04 | 400,700 | 11.97 | 12.09 | 11.93 | 12.07 | 00:00:00 | 2004-06-07 | 593,800 | 12.05 | 12.08 | 11.97 | 12.04 | 00:00:00 | 2004-06-08 | 325,500 | 12.08 | 12.09 | 12.02 | 12.05 | 00:00:00 | 2004-06-09 | 573,300 | 11.89 | 11.89 | 11.80 | 11.86 | 00:00:00 | 2004-06-10 | 299,300 | 11.83 | 11.83 | 11.60 | 11.77 | 00:00:00 | 2004-06-11 | 345,700 | 11.68 | 11.74 | 11.61 | 11.66 | 00:00:00 | 2004-06-14 | 494,200 | 11.67 | 11.78 | 11.67 | 11.72 | 00:00:00 | 2004-06-15 | 577,900 | 11.75 | 11.78 | 11.71 | 11.75 | 00:00:00 | 2004-06-16 | 401,500 | 11.71 | 11.84 | 11.71 | 11.77 | 00:00:00 | 2004-06-17 | 825,300 | 11.82 | 11.88 | 11.73 | 11.80 | 00:00:00 | 2004-06-18 | 288,800 | 11.81 | 11.89 | 11.77 | 11.88 | 00:00:00 | 2004-06-21 | 656,700 | 11.87 | 11.98 | 11.78 | 11.80 | 00:00:00 | 2004-06-22 | 427,200 | 11.88 | 11.88 | 11.61 | 11.64 | 00:00:00 | 2004-06-23 | 437,200 | 11.72 | 11.74 | 11.64 | 11.70 | 00:00:00 | 2004-06-24 | 319,500 | 11.82 | 11.86 | 11.65 | 11.70 | 00:00:00 | 2004-06-25 | 330,700 | 11.66 | 11.85 | 11.65 | 11.70 | 00:00:00 | 2004-06-28 | 717,600 | 11.70 | 11.75 | 11.57 | 11.57 | 00:00:00 | 2004-06-29 | 587,900 | 11.58 | 11.58 | 11.34 | 11.44 | 00:00:00 | 2004-06-30 | 5,457,400 | 11.40 | 11.45 | 11.20 | 11.25 | 00:00:00 | 2004-07-01 | 1,829,600 | 11.35 | 11.50 | 11.32 | 11.48 | 00:00:00 | 2004-07-02 | 443,700 | 11.48 | 11.50 | 11.39 | 11.39 | 00:00:00 | 2004-07-05 | 250,900 | 11.41 | 11.50 | 11.41 | 11.49 | 00:00:00 | 2004-07-06 | 500,300 | 11.54 | 11.56 | 11.40 | 11.42 | 00:00:00 | 2004-07-07 | 750,800 | 11.43 | 11.64 | 11.41 | 11.56 | 00:00:00 | 2004-07-08 | 654,300 | 11.52 | 11.57 | 11.46 | 11.49 | 00:00:00 | 2004-07-09 | 438,700 | 11.52 | 11.52 | 11.44 | 11.50 | 00:00:00 | 2004-07-12 | 623,900 | 11.51 | 11.55 | 11.49 | 11.54 | 00:00:00 | 2004-07-13 | 267,800 | 11.60 | 11.60 | 11.53 | 11.53 | 00:00:00 | 2004-07-14 | 358,600 | 11.53 | 11.58 | 11.49 | 11.53 | 00:00:00 | 2004-07-15 | 431,700 | 11.55 | 11.55 | 11.51 | 11.53 | 00:00:00 | 2004-07-16 | 403,700 | 11.55 | 11.67 | 11.55 | 11.60 | 00:00:00 | 2004-07-19 | 380,800 | 11.60 | 11.61 | 11.54 | 11.60 | 00:00:00 | 2004-07-20 | 372,300 | 11.60 | 11.63 | 11.51 | 11.60 | 00:00:00 | 2004-07-21 | 576,000 | 11.60 | 11.64 | 11.43 | 11.48 | 00:00:00 | 2004-07-22 | 333,600 | 11.42 | 11.51 | 11.39 | 11.48 | 00:00:00 | 2004-07-23 | 164,400 | 11.58 | 11.58 | 11.41 | 11.45 | 00:00:00 | 2004-07-26 | 1,023,500 | 11.53 | 11.53 | 11.38 | 11.39 | 00:00:00 | 2004-07-27 | 481,400 | 11.35 | 11.47 | 11.35 | 11.40 | 00:00:00 | 2004-07-28 | 412,000 | 11.40 | 11.40 | 11.31 | 11.32 | 00:00:00 | 2004-07-29 | 708,900 | 11.39 | 11.39 | 11.26 | 11.31 | 00:00:00 | 2004-07-30 | 114,100 | 11.30 | 11.36 | 11.24 | 11.25 | 00:00:00 | 2004-08-02 | 624,800 | 11.29 | 11.29 | 11.21 | 11.23 | 00:00:00 | 2004-08-03 | 460,100 | 11.23 | 11.29 | 11.22 | 11.27 | 00:00:00 | 2004-08-04 | 352,600 | 11.23 | 11.28 | 11.23 | 11.26 | 00:00:00 | 2004-08-05 | 419,700 | 11.24 | 11.28 | 11.23 | 11.28 | 00:00:00 | 2004-08-06 | 451,600 | 11.21 | 11.33 | 11.20 | 11.27 | 00:00:00 | 2004-08-09 | 402,800 | 11.20 | 11.24 | 11.20 | 11.22 | 00:00:00 | 2004-08-10 | 434,600 | 11.20 | 11.21 | 11.16 | 11.20 | 00:00:00 | 2004-08-11 | 227,000 | 11.20 | 11.25 | 11.20 | 11.23 | 00:00:00 | 2004-08-12 | 391,400 | 11.16 | 11.22 | 11.16 | 11.18 | 00:00:00 | 2004-08-13 | 262,200 | 11.19 | 11.22 | 11.11 | 11.11 | 00:00:00 | 2004-08-16 | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 00:00:00 | 2004-08-17 | 267,300 | 11.11 | 11.16 | 11.10 | 11.11 | 00:00:00 | 2004-08-18 | 375,700 | 11.14 | 11.17 | 11.09 | 11.17 | 00:00:00 | 2004-08-19 | 336,200 | 11.11 | 11.20 | 11.08 | 11.12 | 00:00:00 | 2004-08-20 | 205,300 | 11.17 | 11.17 | 11.05 | 11.14 | 00:00:00 | 2004-08-23 | 411,800 | 11.11 | 11.19 | 11.11 | 11.17 | 00:00:00 | 2004-08-24 | 443,800 | 11.08 | 11.25 | 11.08 | 11.22 | 00:00:00 | 2004-08-25 | 366,500 | 11.25 | 11.30 | 11.17 | 11.25 | 00:00:00 | 2004-08-26 | 431,300 | 11.14 | 11.25 | 11.04 | 11.15 | 00:00:00 | 2004-08-27 | 330,900 | 11.23 | 11.23 | 11.14 | 11.18 | 00:00:00 | 2004-08-30 | 193,400 | 11.20 | 11.23 | 11.12 | 11.22 | 00:00:00 | 2004-08-31 | 430,100 | 11.20 | 11.28 | 11.15 | 11.24 | 00:00:00 | 2004-09-01 | 372,900 | 11.21 | 11.40 | 11.21 | 11.40 | 00:00:00 | 2004-09-02 | 315,200 | 11.49 | 11.49 | 11.37 | 11.44 | 00:00:00 | 2004-09-03 | 574,500 | 11.40 | 11.57 | 11.40 | 11.57 | 00:00:00 | 2004-09-06 | 252,600 | 11.56 | 11.59 | 11.45 | 11.53 | 00:00:00 | 2004-09-07 | 480,200 | 11.53 | 11.59 | 11.36 | 11.39 | 00:00:00 | 2004-09-08 | 680,800 | 11.32 | 11.35 | 11.26 | 11.29 | 00:00:00 | 2004-09-09 | 451,200 | 11.22 | 11.38 | 11.20 | 11.38 | 00:00:00 | 2004-09-10 | 570,300 | 11.48 | 11.49 | 11.38 | 11.45 | 00:00:00 | 2004-09-13 | 617,100 | 11.47 | 11.54 | 11.42 | 11.52 | 00:00:00 | 2004-09-14 | 625,800 | 11.47 | 11.64 | 11.44 | 11.60 | 00:00:00 | 2004-09-15 | 1,874,300 | 11.58 | 11.67 | 11.51 | 11.53 | 00:00:00 | 2004-09-16 | 807,300 | 11.50 | 11.60 | 11.42 | 11.50 | 00:00:00 | 2004-09-17 | 1,081,600 | 11.50 | 11.62 | 11.48 | 11.55 | 00:00:00 | 2004-09-20 | 561,800 | 11.58 | 11.58 | 11.51 | 11.52 | 00:00:00 | 2004-09-21 | 592,500 | 11.51 | 11.53 | 11.42 | 11.46 | 00:00:00 | 2004-09-22 | 946,900 | 11.41 | 11.53 | 11.38 | 11.44 | 00:00:00 | 2004-09-23 | 460,500 | 11.34 | 11.49 | 11.33 | 11.37 | 00:00:00 | 2004-09-24 | 714,700 | 11.32 | 11.50 | 11.32 | 11.39 | 00:00:00 | 2004-09-27 | 778,100 | 11.33 | 11.48 | 11.28 | 11.34 | 00:00:00 | 2004-09-28 | 706,600 | 11.32 | 11.34 | 11.23 | 11.27 | 00:00:00 | 2004-09-29 | 727,000 | 11.26 | 11.33 | 11.21 | 11.29 | 00:00:00 | 2004-09-30 | 620,200 | 11.35 | 11.44 | 11.30 | 11.40 | 00:00:00 | 2004-10-01 | 782,300 | 11.36 | 11.51 | 11.36 | 11.48 | 00:00:00 | 2004-10-04 | 799,300 | 11.50 | 11.55 | 11.42 | 11.52 | 00:00:00 | 2004-10-05 | 1,357,800 | 11.50 | 11.51 | 11.40 | 11.45 | 00:00:00 | 2004-10-06 | 729,500 | 11.41 | 11.53 | 11.41 | 11.51 | 00:00:00 | 2004-10-07 | 667,800 | 11.54 | 11.57 | 11.51 | 11.52 | 00:00:00 | 2004-10-08 | 691,600 | 11.53 | 11.65 | 11.53 | 11.59 | 00:00:00 | 2004-10-11 | 4,298,400 | 11.53 | 11.53 | 11.46 | 11.46 | 00:00:00 | 2004-10-12 | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 00:00:00 | 2004-10-13 | 1,148,200 | 11.52 | 11.52 | 11.33 | 11.43 | 00:00:00 | 2004-10-14 | 1,254,500 | 11.43 | 11.44 | 11.37 | 11.37 | 00:00:00 | 2004-10-15 | 919,600 | 11.36 | 11.41 | 11.35 | 11.38 | 00:00:00 | 2004-10-18 | 1,898,200 | 11.34 | 11.39 | 11.32 | 11.35 | 00:00:00 | 2004-10-19 | 728,100 | 11.39 | 11.46 | 11.34 | 11.43 | 00:00:00 | 2004-10-20 | 603,500 | 11.45 | 11.52 | 11.40 | 11.46 | 00:00:00 | 2004-10-21 | 499,300 | 11.41 | 11.58 | 11.41 | 11.51 | 00:00:00 | 2004-10-22 | 1,440,200 | 11.58 | 11.69 | 11.56 | 11.61 | 00:00:00 | 2004-10-25 | 1,496,300 | 11.64 | 11.92 | 11.58 | 11.88 | 00:00:00 | 2004-10-26 | 2,186,100 | 11.93 | 12.40 | 11.93 | 12.33 | 00:00:00 | 2004-10-27 | 5,095,300 | 12.28 | 12.30 | 12.14 | 12.24 | 00:00:00 | 2004-10-28 | 663,900 | 12.23 | 12.40 | 12.23 | 12.27 | 00:00:00 | 2004-10-29 | 847,900 | 12.39 | 12.39 | 12.03 | 12.04 | 00:00:00 | 2004-11-01 | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 00:00:00 | 2004-11-02 | 636,900 | 12.16 | 12.20 | 12.11 | 12.17 | 00:00:00 | 2004-11-03 | 631,300 | 12.10 | 12.25 | 12.10 | 12.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|