|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,445,100 | 13.34 | 13.39 | 13.18 | 13.19 | 00:00:00 | | 2005-04-21 | 515,500 | 13.19 | 13.44 | 13.16 | 13.20 | 00:00:00 | | 2005-04-22 | 604,200 | 13.49 | 13.49 | 13.22 | 13.30 | 00:00:00 | | 2005-04-25 | 585,600 | 13.19 | 13.30 | 13.07 | 13.10 | 00:00:00 | | 2005-04-26 | 592,700 | 13.14 | 13.18 | 13.10 | 13.13 | 00:00:00 | | 2005-04-27 | 631,500 | 13.13 | 13.20 | 12.95 | 12.97 | 00:00:00 | | 2005-04-28 | 1,092,200 | 12.98 | 12.99 | 12.76 | 12.80 | 00:00:00 | | 2005-04-29 | 791,300 | 12.83 | 13.09 | 12.82 | 13.03 | 00:00:00 | | 2005-05-02 | 353,200 | 13.08 | 13.39 | 13.08 | 13.36 | 00:00:00 | | 2005-05-03 | 480,500 | 13.29 | 13.44 | 13.29 | 13.43 | 00:00:00 | | 2005-05-04 | 939,000 | 13.45 | 13.56 | 13.41 | 13.54 | 00:00:00 | | 2005-05-05 | 330,600 | 13.60 | 13.65 | 13.55 | 13.62 | 00:00:00 | | 2005-05-06 | 525,700 | 13.65 | 13.80 | 13.64 | 13.72 | 00:00:00 | | 2005-05-09 | 243,900 | 13.84 | 13.84 | 13.58 | 13.62 | 00:00:00 | | 2005-05-10 | 401,500 | 13.67 | 13.74 | 13.50 | 13.54 | 00:00:00 | | 2005-05-11 | 253,900 | 13.51 | 13.58 | 13.51 | 13.52 | 00:00:00 | | 2005-05-12 | 283,400 | 13.69 | 13.69 | 13.54 | 13.64 | 00:00:00 | | 2005-05-13 | 1,725,200 | 13.69 | 14.08 | 13.66 | 13.94 | 00:00:00 | | 2005-05-16 | 1,129,300 | 13.85 | 14.25 | 13.85 | 14.25 | 00:00:00 | | 2005-05-17 | 786,200 | 14.20 | 14.33 | 14.08 | 14.16 | 00:00:00 | | 2005-05-18 | 920,000 | 14.15 | 14.32 | 14.13 | 14.30 | 00:00:00 | | 2005-05-19 | 790,800 | 14.24 | 14.40 | 14.22 | 14.29 | 00:00:00 | | 2005-05-20 | 832,500 | 14.30 | 14.64 | 14.17 | 14.56 | 00:00:00 | | 2005-05-23 | 626,600 | 14.56 | 14.80 | 14.48 | 14.68 | 00:00:00 | | 2005-05-24 | 859,400 | 14.60 | 14.89 | 14.59 | 14.87 | 00:00:00 | | 2005-05-25 | 1,134,400 | 14.90 | 15.10 | 14.89 | 15.05 | 00:00:00 | | 2005-05-26 | 997,200 | 15.02 | 15.49 | 15.02 | 15.49 | 00:00:00 | | 2005-05-27 | 1,077,700 | 15.51 | 15.71 | 15.51 | 15.67 | 00:00:00 | | 2005-05-30 | 957,300 | 15.70 | 16.13 | 15.62 | 16.10 | 00:00:00 | | 2005-05-31 | 1,090,900 | 16.14 | 16.47 | 16.14 | 16.39 | 00:00:00 | | 2005-06-01 | 875,300 | 16.50 | 16.75 | 16.27 | 16.63 | 00:00:00 | | 2005-06-02 | 17,444,000 | 16.60 | 16.60 | 16.29 | 16.33 | 00:00:00 | | 2005-06-03 | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | | 2005-06-06 | 636,200 | 16.35 | 16.79 | 16.21 | 16.66 | 00:00:00 | | 2005-06-07 | 2,461,200 | 16.65 | 17.06 | 16.55 | 16.80 | 00:00:00 | | 2005-06-08 | 717,800 | 16.76 | 17.20 | 16.60 | 16.89 | 00:00:00 | | 2005-06-09 | 1,208,800 | 16.97 | 16.99 | 16.82 | 16.94 | 00:00:00 | | 2005-06-10 | 711,600 | 17.05 | 17.53 | 17.05 | 17.49 | 00:00:00 | | 2005-06-13 | 1,863,800 | 17.55 | 18.17 | 17.54 | 18.13 | 00:00:00 | | 2005-06-14 | 930,600 | 18.14 | 18.44 | 18.00 | 18.41 | 00:00:00 | | 2005-06-15 | 1,025,800 | 18.40 | 18.40 | 18.07 | 18.27 | 00:00:00 | | 2005-06-16 | 1,206,300 | 18.27 | 18.93 | 18.26 | 18.66 | 00:00:00 | | 2005-06-17 | 973,600 | 18.78 | 19.25 | 18.77 | 19.20 | 00:00:00 | | 2005-06-20 | 922,700 | 19.18 | 19.75 | 18.86 | 19.65 | 00:00:00 | | 2005-06-21 | 825,100 | 19.50 | 20.08 | 19.40 | 19.90 | 00:00:00 | | 2005-06-22 | 2,027,200 | 19.93 | 19.98 | 19.25 | 19.37 | 00:00:00 | | 2005-06-23 | 813,100 | 19.37 | 19.95 | 19.37 | 19.85 | 00:00:00 | | 2005-06-24 | 588,900 | 19.52 | 19.79 | 19.40 | 19.51 | 00:00:00 | | 2005-06-27 | 1,098,200 | 19.40 | 19.65 | 19.30 | 19.63 | 00:00:00 | | 2005-06-28 | 1,482,700 | 19.55 | 19.63 | 19.13 | 19.56 | 00:00:00 | | 2005-06-29 | 639,800 | 19.58 | 19.59 | 19.24 | 19.50 | 00:00:00 | | 2005-06-30 | 1,081,800 | 19.48 | 19.53 | 19.07 | 19.49 | 00:00:00 | | 2005-07-01 | 853,900 | 19.28 | 19.49 | 19.15 | 19.33 | 00:00:00 | | 2005-07-04 | 319,600 | 19.39 | 19.39 | 19.08 | 19.23 | 00:00:00 | | 2005-07-05 | 476,000 | 19.13 | 19.32 | 19.08 | 19.20 | 00:00:00 | | 2005-07-06 | 447,200 | 19.15 | 19.28 | 19.15 | 19.20 | 00:00:00 | | 2005-07-07 | 1,095,500 | 19.10 | 19.18 | 18.11 | 18.67 | 00:00:00 | | 2005-07-08 | 638,100 | 18.67 | 19.00 | 18.67 | 18.93 | 00:00:00 | | 2005-07-11 | 574,900 | 18.93 | 19.25 | 18.80 | 19.13 | 00:00:00 | | 2005-07-12 | 867,500 | 19.18 | 19.18 | 18.85 | 18.88 | 00:00:00 | | 2005-07-13 | 896,100 | 19.07 | 19.64 | 19.01 | 19.64 | 00:00:00 | | 2005-07-14 | 921,500 | 19.80 | 19.87 | 19.36 | 19.59 | 00:00:00 | | 2005-07-15 | 379,400 | 19.59 | 19.72 | 19.59 | 19.64 | 00:00:00 | | 2005-07-18 | 523,000 | 19.69 | 19.69 | 19.56 | 19.61 | 00:00:00 | | 2005-07-19 | 282,700 | 19.57 | 19.66 | 19.57 | 19.64 | 00:00:00 | | 2005-07-20 | 286,500 | 19.64 | 19.69 | 19.56 | 19.68 | 00:00:00 | | 2005-07-21 | 422,700 | 19.69 | 19.76 | 19.56 | 19.57 | 00:00:00 | | 2005-07-22 | 305,700 | 19.66 | 19.80 | 19.60 | 19.66 | 00:00:00 | | 2005-07-25 | 482,400 | 19.78 | 19.78 | 19.33 | 19.45 | 00:00:00 | | 2005-07-26 | 260,000 | 19.30 | 19.70 | 19.00 | 19.65 | 00:00:00 | | 2005-07-27 | 856,500 | 19.44 | 19.68 | 19.42 | 19.43 | 00:00:00 | | 2005-07-28 | 672,400 | 19.41 | 19.53 | 19.19 | 19.34 | 00:00:00 | | 2005-07-29 | 685,300 | 19.28 | 19.28 | 18.91 | 19.08 | 00:00:00 | | 2005-08-01 | 422,300 | 19.10 | 19.34 | 19.00 | 19.09 | 00:00:00 | | 2005-08-02 | 279,100 | 19.00 | 19.24 | 19.00 | 19.23 | 00:00:00 | | 2005-08-03 | 355,800 | 19.15 | 19.39 | 19.15 | 19.26 | 00:00:00 | | 2005-08-04 | 471,000 | 19.34 | 19.48 | 19.30 | 19.47 | 00:00:00 | | 2005-08-05 | 521,900 | 19.31 | 19.48 | 19.25 | 19.38 | 00:00:00 | | 2005-08-08 | 1,059,000 | 19.22 | 20.08 | 19.22 | 20.03 | 00:00:00 | | 2005-08-09 | 825,400 | 19.98 | 20.73 | 19.98 | 20.66 | 00:00:00 | | 2005-08-10 | 651,300 | 20.80 | 21.47 | 20.74 | 21.33 | 00:00:00 | | 2005-08-11 | 401,600 | 21.47 | 21.47 | 20.80 | 20.85 | 00:00:00 | | 2005-08-12 | 311,300 | 21.00 | 21.09 | 20.62 | 20.64 | 00:00:00 | | 2005-08-15 | 302,100 | 20.72 | 21.36 | 20.72 | 21.00 | 00:00:00 | | 2005-08-16 | 318,300 | 21.20 | 21.29 | 20.72 | 20.83 | 00:00:00 | | 2005-08-17 | 676,400 | 20.79 | 21.01 | 20.43 | 20.54 | 00:00:00 | | 2005-08-18 | 282,000 | 20.54 | 20.70 | 20.17 | 20.27 | 00:00:00 | | 2005-08-19 | 391,300 | 20.40 | 20.60 | 20.18 | 20.55 | 00:00:00 | | 2005-08-22 | 239,100 | 20.69 | 20.90 | 20.61 | 20.90 | 00:00:00 | | 2005-08-23 | 258,300 | 20.94 | 20.94 | 20.71 | 20.71 | 00:00:00 | | 2005-08-24 | 362,000 | 20.83 | 20.83 | 20.42 | 20.80 | 00:00:00 | | 2005-08-25 | 209,000 | 20.56 | 20.73 | 20.51 | 20.51 | 00:00:00 | | 2005-08-26 | 276,700 | 20.51 | 20.65 | 20.26 | 20.30 | 00:00:00 | | 2005-08-29 | 390,400 | 20.20 | 20.36 | 19.81 | 20.20 | 00:00:00 | | 2005-08-30 | 337,100 | 20.57 | 20.68 | 20.20 | 20.41 | 00:00:00 | | 2005-08-31 | 326,300 | 20.37 | 20.79 | 20.37 | 20.78 | 00:00:00 | | 2005-09-01 | 364,300 | 20.99 | 21.10 | 20.89 | 21.08 | 00:00:00 | | 2005-09-02 | 265,100 | 21.02 | 21.12 | 20.87 | 20.98 | 00:00:00 | | 2005-09-05 | 212,500 | 20.98 | 21.20 | 20.90 | 21.05 | 00:00:00 | | 2005-09-06 | 709,200 | 20.92 | 21.39 | 20.89 | 21.29 | 00:00:00 | | 2005-09-07 | 833,500 | 21.40 | 21.99 | 21.26 | 21.99 | 00:00:00 | | 2005-09-08 | 1,029,500 | 21.98 | 22.60 | 21.84 | 22.58 | 00:00:00 | | 2005-09-09 | 467,600 | 22.89 | 22.89 | 22.60 | 22.70 | 00:00:00 | | 2005-09-12 | 261,100 | 22.76 | 22.88 | 22.48 | 22.85 | 00:00:00 | | 2005-09-13 | 422,200 | 22.90 | 23.29 | 22.73 | 23.00 | 00:00:00 | | 2005-09-14 | 353,800 | 23.00 | 23.22 | 22.92 | 22.95 | 00:00:00 | | 2005-09-15 | 576,800 | 22.95 | 23.19 | 22.95 | 23.11 | 00:00:00 | | 2005-09-16 | 564,600 | 23.13 | 23.25 | 22.92 | 23.08 | 00:00:00 | | 2005-09-19 | 429,100 | 23.00 | 23.16 | 22.79 | 23.15 | 00:00:00 | | 2005-09-20 | 385,100 | 23.04 | 23.16 | 22.84 | 23.10 | 00:00:00 | | 2005-09-21 | 184,700 | 22.95 | 23.16 | 22.79 | 23.00 | 00:00:00 | | 2005-09-22 | 227,600 | 22.91 | 23.00 | 22.69 | 22.76 | 00:00:00 | | 2005-09-23 | 1,263,800 | 22.70 | 22.98 | 22.70 | 22.85 | 00:00:00 | | 2005-09-26 | 440,900 | 22.88 | 23.22 | 22.88 | 23.14 | 00:00:00 | | 2005-09-27 | 530,800 | 22.99 | 23.25 | 22.81 | 23.06 | 00:00:00 | | 2005-09-28 | 804,500 | 23.15 | 23.20 | 22.92 | 23.19 | 00:00:00 | | 2005-09-29 | 338,100 | 23.12 | 23.23 | 23.00 | 23.03 | 00:00:00 | | 2005-09-30 | 484,100 | 23.08 | 23.49 | 23.03 | 23.35 | 00:00:00 | | 2005-10-03 | 286,400 | 23.42 | 23.89 | 23.42 | 23.70 | 00:00:00 | | 2005-10-04 | 1,022,600 | 23.80 | 23.80 | 23.30 | 23.47 | 00:00:00 | | 2005-10-05 | 506,100 | 23.32 | 23.38 | 23.04 | 23.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
