|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 506,100 | 23.32 | 23.38 | 23.04 | 23.06 | 00:00:00 | | 2005-10-06 | 695,800 | 23.00 | 23.06 | 22.51 | 22.75 | 00:00:00 | | 2005-10-07 | 716,800 | 22.56 | 22.99 | 22.41 | 22.48 | 00:00:00 | | 2005-10-10 | 1,393,400 | 22.67 | 23.15 | 22.55 | 23.15 | 00:00:00 | | 2005-10-11 | 1,547,700 | 23.38 | 23.79 | 23.25 | 23.65 | 00:00:00 | | 2005-10-12 | 910,900 | 23.80 | 24.46 | 23.30 | 23.92 | 00:00:00 | | 2005-10-13 | 909,300 | 24.16 | 24.16 | 23.21 | 23.26 | 00:00:00 | | 2005-10-14 | 800,100 | 23.26 | 23.26 | 22.59 | 22.76 | 00:00:00 | | 2005-10-17 | 1,418,000 | 23.07 | 23.14 | 22.45 | 22.62 | 00:00:00 | | 2005-10-18 | 558,500 | 22.22 | 22.79 | 22.15 | 22.15 | 00:00:00 | | 2005-10-19 | 2,007,700 | 21.83 | 21.83 | 21.05 | 21.21 | 00:00:00 | | 2005-10-20 | 1,192,900 | 21.00 | 21.57 | 20.85 | 21.25 | 00:00:00 | | 2005-10-21 | 1,135,400 | 20.87 | 21.38 | 20.87 | 20.97 | 00:00:00 | | 2005-10-24 | 498,000 | 20.81 | 21.63 | 20.81 | 21.63 | 00:00:00 | | 2005-10-25 | 2,903,800 | 21.80 | 22.12 | 21.75 | 21.91 | 00:00:00 | | 2005-10-26 | 1,711,900 | 21.60 | 22.07 | 21.60 | 21.81 | 00:00:00 | | 2005-10-27 | 675,300 | 21.45 | 21.91 | 21.41 | 21.43 | 00:00:00 | | 2005-10-28 | 385,200 | 21.48 | 21.60 | 21.17 | 21.60 | 00:00:00 | | 2005-10-31 | 567,900 | 21.76 | 22.10 | 21.58 | 22.10 | 00:00:00 | | 2005-11-01 | 225,400 | 22.25 | 22.59 | 22.09 | 22.33 | 00:00:00 | | 2005-11-02 | 1,623,900 | 22.20 | 22.45 | 21.82 | 22.06 | 00:00:00 | | 2005-11-03 | 408,600 | 22.06 | 22.74 | 22.00 | 22.60 | 00:00:00 | | 2005-11-04 | 406,800 | 22.59 | 22.70 | 22.08 | 22.30 | 00:00:00 | | 2005-11-07 | 613,100 | 22.01 | 22.49 | 21.99 | 22.33 | 00:00:00 | | 2005-11-08 | 744,500 | 22.23 | 22.83 | 22.23 | 22.38 | 00:00:00 | | 2005-11-09 | 131,800 | 22.50 | 22.70 | 22.50 | 22.59 | 00:00:00 | | 2005-11-10 | 392,000 | 22.87 | 22.89 | 22.60 | 22.67 | 00:00:00 | | 2005-11-11 | 329,900 | 22.79 | 22.89 | 22.70 | 22.80 | 00:00:00 | | 2005-11-14 | 292,100 | 22.85 | 22.85 | 22.58 | 22.63 | 00:00:00 | | 2005-11-15 | 490,200 | 22.50 | 22.67 | 22.30 | 22.50 | 00:00:00 | | 2005-11-16 | 494,000 | 22.56 | 22.64 | 21.97 | 22.01 | 00:00:00 | | 2005-11-17 | 421,300 | 22.10 | 22.39 | 21.95 | 22.22 | 00:00:00 | | 2005-11-18 | 620,800 | 22.43 | 22.58 | 22.28 | 22.40 | 00:00:00 | | 2005-11-21 | 1,370,700 | 22.05 | 22.68 | 22.05 | 22.45 | 00:00:00 | | 2005-11-22 | 307,500 | 22.45 | 22.45 | 22.13 | 22.15 | 00:00:00 | | 2005-11-23 | 558,100 | 22.13 | 22.59 | 22.13 | 22.45 | 00:00:00 | | 2005-11-24 | 219,700 | 22.45 | 22.55 | 22.26 | 22.42 | 00:00:00 | | 2005-11-25 | 289,100 | 22.52 | 22.52 | 22.11 | 22.35 | 00:00:00 | | 2005-11-28 | 245,200 | 22.31 | 22.42 | 22.05 | 22.11 | 00:00:00 | | 2005-11-29 | 3,447,200 | 22.34 | 22.40 | 21.72 | 21.91 | 00:00:00 | | 2005-11-30 | 585,900 | 21.74 | 21.98 | 21.53 | 21.59 | 00:00:00 | | 2005-12-01 | 713,600 | 21.75 | 21.88 | 21.65 | 21.75 | 00:00:00 | | 2005-12-02 | 511,600 | 21.90 | 21.90 | 21.48 | 21.48 | 00:00:00 | | 2005-12-05 | 666,500 | 21.28 | 21.55 | 21.26 | 21.30 | 00:00:00 | | 2005-12-06 | 275,700 | 21.35 | 21.50 | 21.27 | 21.37 | 00:00:00 | | 2005-12-07 | 684,400 | 21.47 | 21.58 | 20.82 | 21.00 | 00:00:00 | | 2005-12-08 | 952,500 | 20.59 | 21.20 | 20.55 | 21.20 | 00:00:00 | | 2005-12-09 | 471,400 | 20.80 | 21.18 | 20.80 | 21.12 | 00:00:00 | | 2005-12-12 | 313,400 | 21.10 | 21.42 | 21.04 | 21.26 | 00:00:00 | | 2005-12-13 | 1,031,600 | 21.38 | 21.38 | 21.01 | 21.05 | 00:00:00 | | 2005-12-14 | 385,300 | 21.15 | 21.15 | 20.90 | 21.00 | 00:00:00 | | 2005-12-15 | 686,400 | 21.00 | 21.09 | 20.53 | 20.67 | 00:00:00 | | 2005-12-16 | 1,016,500 | 20.55 | 20.88 | 20.45 | 20.50 | 00:00:00 | | 2005-12-19 | 630,200 | 20.00 | 20.65 | 20.00 | 20.33 | 00:00:00 | | 2005-12-20 | 829,000 | 20.17 | 20.61 | 20.17 | 20.61 | 00:00:00 | | 2005-12-21 | 613,200 | 20.42 | 20.84 | 20.42 | 20.62 | 00:00:00 | | 2005-12-22 | 477,700 | 20.55 | 20.83 | 20.55 | 20.75 | 00:00:00 | | 2005-12-23 | 479,100 | 20.65 | 20.85 | 20.65 | 20.85 | 00:00:00 | | 2005-12-26 | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 00:00:00 | | 2005-12-27 | 369,800 | 20.65 | 21.10 | 20.65 | 20.87 | 00:00:00 | | 2005-12-28 | 259,500 | 20.94 | 21.04 | 20.76 | 20.99 | 00:00:00 | | 2005-12-29 | 397,800 | 21.02 | 21.12 | 20.76 | 20.80 | 00:00:00 | | 2005-12-30 | 1,788,300 | 20.80 | 20.80 | 20.56 | 20.60 | 00:00:00 | | 2006-01-02 | 305,500 | 20.08 | 20.86 | 20.08 | 20.80 | 00:00:00 | | 2006-01-03 | 559,300 | 20.65 | 20.99 | 20.65 | 20.84 | 00:00:00 | | 2006-01-04 | 386,400 | 20.98 | 20.98 | 20.61 | 20.61 | 00:00:00 | | 2006-01-05 | 624,200 | 20.65 | 20.68 | 20.21 | 20.29 | 00:00:00 | | 2006-01-06 | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 00:00:00 | | 2006-01-09 | 2,354,300 | 20.20 | 20.20 | 19.92 | 19.98 | 00:00:00 | | 2006-01-10 | 436,100 | 19.98 | 20.09 | 19.82 | 19.92 | 00:00:00 | | 2006-01-11 | 721,700 | 19.90 | 19.98 | 19.75 | 19.94 | 00:00:00 | | 2006-01-12 | 893,700 | 19.91 | 19.97 | 19.76 | 19.82 | 00:00:00 | | 2006-01-13 | 796,400 | 19.76 | 19.80 | 19.51 | 19.65 | 00:00:00 | | 2006-01-16 | 723,400 | 19.65 | 19.75 | 19.54 | 19.68 | 00:00:00 | | 2006-01-17 | 751,400 | 19.53 | 19.79 | 19.38 | 19.76 | 00:00:00 | | 2006-01-18 | 1,013,300 | 19.57 | 19.61 | 19.34 | 19.42 | 00:00:00 | | 2006-01-19 | 1,035,800 | 19.50 | 20.04 | 19.39 | 20.00 | 00:00:00 | | 2006-01-20 | 1,695,200 | 20.10 | 20.49 | 20.09 | 20.28 | 00:00:00 | | 2006-01-23 | 2,227,000 | 19.92 | 20.35 | 19.62 | 19.77 | 00:00:00 | | 2006-01-24 | 790,500 | 20.10 | 20.10 | 19.43 | 19.48 | 00:00:00 | | 2006-01-25 | 503,900 | 19.62 | 19.95 | 19.46 | 19.63 | 00:00:00 | | 2006-01-26 | 708,200 | 19.53 | 20.13 | 19.53 | 20.11 | 00:00:00 | | 2006-01-27 | 471,300 | 20.15 | 20.39 | 19.89 | 20.00 | 00:00:00 | | 2006-01-30 | 455,300 | 20.08 | 20.26 | 20.04 | 20.20 | 00:00:00 | | 2006-01-31 | 1,146,700 | 20.35 | 21.00 | 20.32 | 20.97 | 00:00:00 | | 2006-02-01 | 1,934,700 | 21.12 | 22.31 | 21.05 | 22.10 | 00:00:00 | | 2006-02-02 | 2,163,900 | 22.32 | 22.72 | 21.96 | 22.14 | 00:00:00 | | 2006-02-03 | 1,583,500 | 22.10 | 22.39 | 21.91 | 21.92 | 00:00:00 | | 2006-02-06 | 735,500 | 22.12 | 22.24 | 21.81 | 21.98 | 00:00:00 | | 2006-02-07 | 828,000 | 22.09 | 22.25 | 21.71 | 21.74 | 00:00:00 | | 2006-02-08 | 831,900 | 21.72 | 21.83 | 21.52 | 21.80 | 00:00:00 | | 2006-02-09 | 644,000 | 21.93 | 22.15 | 21.82 | 22.00 | 00:00:00 | | 2006-02-10 | 534,100 | 22.00 | 22.12 | 21.86 | 22.00 | 00:00:00 | | 2006-02-13 | 1,071,800 | 22.10 | 22.35 | 21.87 | 22.35 | 00:00:00 | | 2006-02-14 | 1,437,100 | 22.37 | 22.90 | 22.37 | 22.80 | 00:00:00 | | 2006-02-15 | 1,422,600 | 22.95 | 23.19 | 22.91 | 22.93 | 00:00:00 | | 2006-02-16 | 1,367,000 | 22.90 | 23.24 | 22.90 | 23.02 | 00:00:00 | | 2006-02-17 | 505,000 | 23.15 | 23.42 | 23.04 | 23.31 | 00:00:00 | | 2006-02-20 | 738,800 | 23.31 | 23.45 | 22.90 | 23.08 | 00:00:00 | | 2006-02-21 | 502,300 | 23.38 | 23.38 | 22.90 | 22.97 | 00:00:00 | | 2006-02-22 | 569,000 | 23.10 | 23.26 | 22.97 | 23.23 | 00:00:00 | | 2006-02-23 | 694,200 | 23.06 | 23.17 | 22.73 | 22.81 | 00:00:00 | | 2006-02-24 | 512,900 | 22.83 | 22.85 | 22.53 | 22.68 | 00:00:00 | | 2006-02-27 | 456,100 | 22.65 | 23.27 | 22.65 | 23.27 | 00:00:00 | | 2006-02-28 | 2,401,000 | 23.30 | 23.80 | 22.68 | 23.60 | 00:00:00 | | 2006-03-01 | 2,991,500 | 23.70 | 25.59 | 23.56 | 25.10 | 00:00:00 | | 2006-03-02 | 2,190,200 | 24.99 | 25.00 | 24.35 | 24.69 | 00:00:00 | | 2006-03-03 | 672,900 | 24.60 | 24.94 | 24.35 | 24.58 | 00:00:00 | | 2006-03-06 | 707,800 | 24.65 | 25.02 | 24.64 | 25.00 | 00:00:00 | | 2006-03-07 | 1,886,800 | 24.93 | 25.34 | 24.84 | 25.26 | 00:00:00 | | 2006-03-08 | 2,152,700 | 25.35 | 25.48 | 24.96 | 25.10 | 00:00:00 | | 2006-03-09 | 1,609,300 | 25.40 | 25.65 | 25.03 | 25.54 | 00:00:00 | | 2006-03-10 | 1,296,100 | 25.42 | 26.34 | 25.31 | 26.30 | 00:00:00 | | 2006-03-13 | 4,093,100 | 26.50 | 27.30 | 26.35 | 26.95 | 00:00:00 | | 2006-03-14 | 771,400 | 26.94 | 27.03 | 26.51 | 27.01 | 00:00:00 | | 2006-03-15 | 964,600 | 27.10 | 27.50 | 27.08 | 27.50 | 00:00:00 | | 2006-03-16 | 2,075,700 | 27.44 | 28.10 | 27.15 | 27.98 | 00:00:00 | | 2006-03-17 | 1,089,900 | 27.84 | 28.22 | 27.67 | 27.86 | 00:00:00 | | 2006-03-20 | 336,500 | 28.00 | 28.18 | 27.72 | 28.06 | 00:00:00 | | 2006-03-21 | 642,500 | 28.24 | 28.24 | 27.90 | 28.20 | 00:00:00 | | 2006-03-22 | 475,700 | 28.01 | 28.24 | 28.01 | 28.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
