|
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 | 2004-11-03 | 631,300 | 12.10 | 12.25 | 12.10 | 12.10 | 00:00:00 | 2004-11-04 | 569,400 | 12.22 | 12.22 | 12.12 | 12.17 | 00:00:00 | 2004-11-05 | 625,800 | 12.21 | 12.34 | 12.20 | 12.27 | 00:00:00 | 2004-11-08 | 297,000 | 12.34 | 12.38 | 12.33 | 12.33 | 00:00:00 | 2004-11-09 | 227,100 | 12.44 | 12.44 | 12.27 | 12.29 | 00:00:00 | 2004-11-10 | 619,000 | 12.23 | 12.37 | 12.21 | 12.28 | 00:00:00 | 2004-11-11 | 506,800 | 12.29 | 12.40 | 12.21 | 12.27 | 00:00:00 | 2004-11-12 | 550,600 | 12.32 | 12.46 | 12.32 | 12.43 | 00:00:00 | 2004-11-15 | 703,800 | 12.45 | 12.63 | 12.45 | 12.51 | 00:00:00 | 2004-11-16 | 718,300 | 12.62 | 12.72 | 12.53 | 12.57 | 00:00:00 | 2004-11-17 | 919,500 | 12.61 | 12.71 | 12.55 | 12.65 | 00:00:00 | 2004-11-18 | 1,022,000 | 12.65 | 12.73 | 12.63 | 12.72 | 00:00:00 | 2004-11-19 | 805,700 | 12.74 | 12.89 | 12.70 | 12.85 | 00:00:00 | 2004-11-22 | 857,200 | 12.85 | 12.99 | 12.85 | 12.90 | 00:00:00 | 2004-11-23 | 796,200 | 12.85 | 12.89 | 12.76 | 12.78 | 00:00:00 | 2004-11-24 | 647,000 | 12.72 | 12.84 | 12.71 | 12.80 | 00:00:00 | 2004-11-25 | 670,100 | 12.76 | 12.80 | 12.70 | 12.73 | 00:00:00 | 2004-11-26 | 594,300 | 12.68 | 12.83 | 12.64 | 12.79 | 00:00:00 | 2004-11-29 | 2,216,600 | 12.92 | 12.92 | 12.10 | 12.15 | 00:00:00 | 2004-11-30 | 6,817,400 | 11.25 | 11.75 | 11.21 | 11.51 | 00:00:00 | 2004-12-01 | 1,974,700 | 11.41 | 11.75 | 11.41 | 11.73 | 00:00:00 | 2004-12-02 | 2,505,600 | 11.90 | 11.97 | 11.69 | 11.73 | 00:00:00 | 2004-12-03 | 589,300 | 11.82 | 11.83 | 11.64 | 11.67 | 00:00:00 | 2004-12-06 | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 00:00:00 | 2004-12-07 | 808,800 | 11.65 | 11.66 | 11.41 | 11.41 | 00:00:00 | 2004-12-08 | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 00:00:00 | 2004-12-09 | 3,704,500 | 11.41 | 11.44 | 11.35 | 11.41 | 00:00:00 | 2004-12-10 | 426,700 | 11.42 | 11.44 | 11.36 | 11.39 | 00:00:00 | 2004-12-13 | 544,800 | 11.39 | 11.49 | 11.37 | 11.48 | 00:00:00 | 2004-12-14 | 1,573,100 | 11.75 | 11.77 | 11.59 | 11.65 | 00:00:00 | 2004-12-15 | 784,100 | 11.68 | 11.69 | 11.52 | 11.54 | 00:00:00 | 2004-12-16 | 1,598,400 | 11.50 | 11.57 | 11.34 | 11.34 | 00:00:00 | 2004-12-17 | 651,100 | 11.38 | 11.40 | 11.35 | 11.40 | 00:00:00 | 2004-12-20 | 345,400 | 11.52 | 11.52 | 11.37 | 11.38 | 00:00:00 | 2004-12-21 | 351,100 | 11.45 | 11.48 | 11.39 | 11.41 | 00:00:00 | 2004-12-22 | 449,500 | 11.45 | 11.50 | 11.43 | 11.46 | 00:00:00 | 2004-12-23 | 495,900 | 11.47 | 11.61 | 11.47 | 11.51 | 00:00:00 | 2004-12-24 | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 00:00:00 | 2004-12-27 | 581,200 | 11.61 | 11.61 | 11.52 | 11.55 | 00:00:00 | 2004-12-28 | 917,100 | 11.60 | 11.75 | 11.55 | 11.70 | 00:00:00 | 2004-12-29 | 1,171,500 | 11.75 | 11.80 | 11.70 | 11.78 | 00:00:00 | 2004-12-30 | 6,237,200 | 11.90 | 12.17 | 11.88 | 12.15 | 00:00:00 | 2004-12-31 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | 2005-01-03 | 1,555,900 | 12.15 | 12.47 | 12.09 | 12.38 | 00:00:00 | 2005-01-04 | 1,226,600 | 12.42 | 12.54 | 12.33 | 12.48 | 00:00:00 | 2005-01-05 | 639,300 | 12.43 | 12.52 | 12.35 | 12.37 | 00:00:00 | 2005-01-06 | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 00:00:00 | 2005-01-07 | 866,000 | 12.48 | 12.54 | 12.40 | 12.49 | 00:00:00 | 2005-01-10 | 1,304,300 | 12.52 | 12.52 | 12.15 | 12.20 | 00:00:00 | 2005-01-11 | 1,888,300 | 12.21 | 12.27 | 11.93 | 11.99 | 00:00:00 | 2005-01-12 | 2,343,400 | 12.00 | 12.05 | 11.93 | 11.99 | 00:00:00 | 2005-01-13 | 896,400 | 12.00 | 12.13 | 11.98 | 12.11 | 00:00:00 | 2005-01-14 | 856,400 | 12.00 | 12.14 | 12.00 | 12.13 | 00:00:00 | 2005-01-17 | 530,000 | 12.13 | 12.22 | 12.12 | 12.21 | 00:00:00 | 2005-01-18 | 1,393,900 | 12.30 | 12.36 | 12.21 | 12.26 | 00:00:00 | 2005-01-19 | 1,736,800 | 12.31 | 12.34 | 12.27 | 12.30 | 00:00:00 | 2005-01-20 | 530,000 | 12.20 | 12.24 | 12.13 | 12.19 | 00:00:00 | 2005-01-21 | 698,100 | 12.15 | 12.16 | 12.08 | 12.08 | 00:00:00 | 2005-01-24 | 853,600 | 12.06 | 12.07 | 11.89 | 12.04 | 00:00:00 | 2005-01-25 | 688,800 | 11.95 | 12.23 | 11.95 | 12.12 | 00:00:00 | 2005-01-26 | 633,900 | 12.07 | 12.17 | 12.02 | 12.02 | 00:00:00 | 2005-01-27 | 803,600 | 12.09 | 12.10 | 12.02 | 12.06 | 00:00:00 | 2005-01-28 | 750,600 | 12.06 | 12.19 | 12.00 | 12.14 | 00:00:00 | 2005-01-31 | 755,300 | 12.14 | 12.30 | 12.14 | 12.26 | 00:00:00 | 2005-02-01 | 441,600 | 12.29 | 12.29 | 12.19 | 12.28 | 00:00:00 | 2005-02-02 | 1,168,000 | 12.30 | 12.48 | 12.29 | 12.44 | 00:00:00 | 2005-02-03 | 1,179,200 | 12.48 | 12.67 | 12.36 | 12.62 | 00:00:00 | 2005-02-04 | 1,915,500 | 12.64 | 13.03 | 12.64 | 12.99 | 00:00:00 | 2005-02-07 | 1,478,100 | 13.19 | 13.45 | 13.14 | 13.15 | 00:00:00 | 2005-02-08 | 823,200 | 13.23 | 13.23 | 13.02 | 13.18 | 00:00:00 | 2005-02-09 | 526,200 | 13.19 | 13.19 | 13.03 | 13.12 | 00:00:00 | 2005-02-10 | 630,900 | 13.06 | 13.14 | 13.01 | 13.03 | 00:00:00 | 2005-02-11 | 1,236,500 | 13.03 | 13.15 | 12.81 | 13.15 | 00:00:00 | 2005-02-14 | 481,500 | 13.12 | 13.25 | 13.02 | 13.23 | 00:00:00 | 2005-02-15 | 553,400 | 13.24 | 13.25 | 13.16 | 13.24 | 00:00:00 | 2005-02-16 | 3,839,600 | 14.00 | 14.20 | 13.86 | 13.95 | 00:00:00 | 2005-02-17 | 943,400 | 13.95 | 14.18 | 13.90 | 14.10 | 00:00:00 | 2005-02-18 | 1,264,400 | 14.16 | 14.29 | 14.04 | 14.11 | 00:00:00 | 2005-02-21 | 613,000 | 14.15 | 14.17 | 13.99 | 14.00 | 00:00:00 | 2005-02-22 | 1,432,900 | 14.01 | 14.01 | 13.46 | 13.51 | 00:00:00 | 2005-02-23 | 925,200 | 13.46 | 13.77 | 13.45 | 13.72 | 00:00:00 | 2005-02-24 | 499,300 | 13.79 | 13.88 | 13.73 | 13.75 | 00:00:00 | 2005-02-25 | 489,000 | 13.89 | 13.91 | 13.75 | 13.86 | 00:00:00 | 2005-02-28 | 767,800 | 13.85 | 13.90 | 13.60 | 13.88 | 00:00:00 | 2005-03-01 | 467,100 | 13.82 | 13.89 | 13.72 | 13.80 | 00:00:00 | 2005-03-02 | 395,000 | 13.80 | 13.91 | 13.76 | 13.91 | 00:00:00 | 2005-03-03 | 357,800 | 13.98 | 13.98 | 13.80 | 13.80 | 00:00:00 | 2005-03-04 | 335,600 | 13.85 | 13.95 | 13.74 | 13.95 | 00:00:00 | 2005-03-07 | 538,400 | 13.99 | 14.07 | 13.85 | 13.91 | 00:00:00 | 2005-03-08 | 275,900 | 13.98 | 13.98 | 13.81 | 13.81 | 00:00:00 | 2005-03-09 | 554,400 | 13.82 | 13.91 | 13.66 | 13.66 | 00:00:00 | 2005-03-10 | 638,500 | 13.60 | 13.72 | 13.43 | 13.45 | 00:00:00 | 2005-03-11 | 322,100 | 13.56 | 13.69 | 13.45 | 13.49 | 00:00:00 | 2005-03-14 | 590,800 | 13.60 | 13.67 | 13.33 | 13.49 | 00:00:00 | 2005-03-15 | 402,200 | 13.43 | 13.67 | 13.43 | 13.55 | 00:00:00 | 2005-03-16 | 296,900 | 13.60 | 13.60 | 13.34 | 13.34 | 00:00:00 | 2005-03-17 | 388,300 | 13.32 | 13.40 | 13.25 | 13.33 | 00:00:00 | 2005-03-18 | 450,800 | 13.28 | 13.48 | 13.28 | 13.40 | 00:00:00 | 2005-03-21 | 515,000 | 13.50 | 13.55 | 13.40 | 13.47 | 00:00:00 | 2005-03-22 | 637,200 | 13.47 | 13.81 | 13.40 | 13.79 | 00:00:00 | 2005-03-23 | 492,800 | 13.60 | 13.73 | 13.44 | 13.68 | 00:00:00 | 2005-03-24 | 327,100 | 13.63 | 13.86 | 13.61 | 13.83 | 00:00:00 | 2005-03-25 | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 00:00:00 | 2005-03-28 | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 00:00:00 | 2005-03-29 | 287,700 | 13.60 | 13.80 | 13.60 | 13.80 | 00:00:00 | 2005-03-30 | 387,600 | 13.75 | 13.87 | 13.69 | 13.84 | 00:00:00 | 2005-03-31 | 421,100 | 13.94 | 13.94 | 13.81 | 13.83 | 00:00:00 | 2005-04-01 | 295,600 | 13.80 | 13.90 | 13.67 | 13.81 | 00:00:00 | 2005-04-04 | 462,200 | 13.82 | 13.82 | 13.67 | 13.69 | 00:00:00 | 2005-04-05 | 443,700 | 13.62 | 13.89 | 13.62 | 13.86 | 00:00:00 | 2005-04-06 | 834,900 | 13.95 | 14.06 | 13.78 | 14.00 | 00:00:00 | 2005-04-07 | 595,900 | 14.00 | 14.05 | 13.91 | 13.99 | 00:00:00 | 2005-04-08 | 350,000 | 14.00 | 14.00 | 13.87 | 13.89 | 00:00:00 | 2005-04-11 | 460,600 | 13.79 | 13.98 | 13.79 | 13.94 | 00:00:00 | 2005-04-12 | 1,326,200 | 13.96 | 13.96 | 13.80 | 13.93 | 00:00:00 | 2005-04-13 | 1,080,400 | 13.87 | 14.01 | 13.87 | 14.00 | 00:00:00 | 2005-04-14 | 804,700 | 13.91 | 13.98 | 13.85 | 13.97 | 00:00:00 | 2005-04-15 | 881,800 | 13.92 | 13.92 | 13.56 | 13.59 | 00:00:00 | 2005-04-18 | 825,500 | 13.50 | 13.50 | 13.06 | 13.28 | 00:00:00 | 2005-04-19 | 1,683,400 | 13.29 | 13.38 | 13.23 | 13.23 | 00:00:00 | 2005-04-20 | 1,445,100 | 13.34 | 13.39 | 13.18 | 13.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|