|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 470,800 | 31.30 | 31.36 | 30.58 | 30.85 | 00:00:00 | | 2006-09-07 | 402,700 | 30.82 | 31.00 | 30.31 | 30.47 | 00:00:00 | | 2006-09-08 | 437,800 | 30.58 | 30.75 | 29.87 | 30.35 | 00:00:00 | | 2006-09-11 | 814,400 | 30.04 | 30.25 | 29.40 | 29.76 | 00:00:00 | | 2006-09-12 | 424,100 | 29.78 | 30.28 | 29.49 | 30.22 | 00:00:00 | | 2006-09-13 | 468,900 | 30.29 | 30.70 | 30.10 | 30.55 | 00:00:00 | | 2006-09-14 | 580,200 | 30.57 | 31.00 | 30.36 | 30.60 | 00:00:00 | | 2006-09-15 | 421,700 | 30.73 | 30.94 | 30.37 | 30.78 | 00:00:00 | | 2006-09-18 | 3,255,300 | 30.67 | 30.74 | 30.31 | 30.68 | 00:00:00 | | 2006-09-19 | 499,900 | 30.67 | 30.96 | 30.51 | 30.82 | 00:00:00 | | 2006-09-20 | 704,200 | 30.80 | 31.42 | 30.52 | 31.42 | 00:00:00 | | 2006-09-21 | 592,900 | 31.36 | 31.84 | 31.17 | 31.73 | 00:00:00 | | 2006-09-22 | 599,600 | 31.82 | 32.20 | 31.55 | 31.72 | 00:00:00 | | 2006-09-25 | 640,900 | 32.00 | 32.23 | 31.84 | 32.17 | 00:00:00 | | 2006-09-26 | 942,600 | 32.50 | 33.00 | 32.02 | 32.91 | 00:00:00 | | 2006-09-27 | 724,700 | 33.01 | 34.00 | 32.72 | 34.00 | 00:00:00 | | 2006-09-28 | 5,895,400 | 33.93 | 38.50 | 33.91 | 37.00 | 00:00:00 | | 2006-09-29 | 9,605,800 | 37.10 | 37.12 | 35.54 | 35.85 | 00:00:00 | | 2006-10-02 | 1,107,900 | 35.50 | 37.48 | 35.17 | 37.00 | 00:00:00 | | 2006-10-03 | 613,500 | 37.00 | 37.07 | 36.42 | 36.75 | 00:00:00 | | 2006-10-04 | 798,200 | 36.54 | 37.20 | 36.12 | 37.05 | 00:00:00 | | 2006-10-05 | 531,800 | 37.46 | 37.48 | 37.19 | 37.19 | 00:00:00 | | 2006-10-06 | 587,000 | 37.19 | 37.55 | 37.10 | 37.37 | 00:00:00 | | 2006-10-09 | 513,100 | 37.20 | 37.50 | 37.11 | 37.12 | 00:00:00 | | 2006-10-10 | 480,000 | 37.15 | 37.30 | 37.00 | 37.25 | 00:00:00 | | 2006-10-11 | 634,900 | 37.45 | 39.76 | 37.15 | 39.20 | 00:00:00 | | 2006-10-12 | 1,459,900 | 39.20 | 42.30 | 39.10 | 41.00 | 00:00:00 | | 2006-10-13 | 677,500 | 40.60 | 40.99 | 39.51 | 40.55 | 00:00:00 | | 2006-10-16 | 1,731,800 | 40.52 | 41.22 | 40.02 | 41.22 | 00:00:00 | | 2006-10-17 | 980,100 | 41.56 | 41.82 | 40.64 | 40.78 | 00:00:00 | | 2006-10-18 | 575,200 | 40.50 | 42.00 | 40.50 | 41.85 | 00:00:00 | | 2006-10-19 | 1,117,300 | 41.60 | 41.85 | 39.95 | 41.60 | 00:00:00 | | 2006-10-20 | 436,100 | 41.12 | 41.50 | 40.93 | 41.40 | 00:00:00 | | 2006-10-23 | 722,100 | 41.00 | 41.50 | 40.30 | 40.77 | 00:00:00 | | 2006-10-24 | 1,147,400 | 40.25 | 40.70 | 39.90 | 40.13 | 00:00:00 | | 2006-10-25 | 664,800 | 39.94 | 40.48 | 39.52 | 40.30 | 00:00:00 | | 2006-10-26 | 371,100 | 40.04 | 40.34 | 40.00 | 40.04 | 00:00:00 | | 2006-10-27 | 596,300 | 40.02 | 40.43 | 40.00 | 40.43 | 00:00:00 | | 2006-10-30 | 693,500 | 40.10 | 40.27 | 40.00 | 40.27 | 00:00:00 | | 2006-10-31 | 301,200 | 40.17 | 40.43 | 40.01 | 40.06 | 00:00:00 | | 2006-11-01 | 416,000 | 40.27 | 40.75 | 40.03 | 40.55 | 00:00:00 | | 2006-11-02 | 492,000 | 40.86 | 42.25 | 40.05 | 40.62 | 00:00:00 | | 2006-11-03 | 295,500 | 41.20 | 41.51 | 40.58 | 41.30 | 00:00:00 | | 2006-11-06 | 414,200 | 41.07 | 41.76 | 41.00 | 41.76 | 00:00:00 | | 2006-11-07 | 530,400 | 41.47 | 42.20 | 41.29 | 42.05 | 00:00:00 | | 2006-11-08 | 1,239,600 | 42.00 | 42.60 | 41.69 | 42.40 | 00:00:00 | | 2006-11-09 | 413,600 | 42.69 | 44.10 | 42.14 | 44.10 | 00:00:00 | | 2006-11-10 | 882,700 | 44.20 | 47.42 | 44.05 | 46.87 | 00:00:00 | | 2006-11-13 | 2,249,800 | 47.51 | 56.30 | 47.50 | 54.00 | 00:00:00 | | 2006-11-14 | 1,197,400 | 52.90 | 52.95 | 50.10 | 50.70 | 00:00:00 | | 2006-11-15 | 605,500 | 50.70 | 52.35 | 50.00 | 51.30 | 00:00:00 | | 2006-11-16 | 349,100 | 51.25 | 52.50 | 51.15 | 51.85 | 00:00:00 | | 2006-11-17 | 734,700 | 51.85 | 52.00 | 49.02 | 49.44 | 00:00:00 | | 2006-11-20 | 438,300 | 49.30 | 50.10 | 48.53 | 49.90 | 00:00:00 | | 2006-11-21 | 487,100 | 49.40 | 49.70 | 48.40 | 48.50 | 00:00:00 | | 2006-11-22 | 507,500 | 48.45 | 48.99 | 48.22 | 48.82 | 00:00:00 | | 2006-11-23 | 235,800 | 48.40 | 48.99 | 47.63 | 48.08 | 00:00:00 | | 2006-11-24 | 570,300 | 47.90 | 48.00 | 45.52 | 46.26 | 00:00:00 | | 2006-11-27 | 853,600 | 46.00 | 46.00 | 44.52 | 44.97 | 00:00:00 | | 2006-11-28 | 524,500 | 44.97 | 45.96 | 44.11 | 44.14 | 00:00:00 | | 2006-11-29 | 487,700 | 44.60 | 47.30 | 44.50 | 47.30 | 00:00:00 | | 2006-11-30 | 726,700 | 47.90 | 50.90 | 45.96 | 46.26 | 00:00:00 | | 2006-12-01 | 622,100 | 47.70 | 47.70 | 44.14 | 45.81 | 00:00:00 | | 2006-12-04 | 339,400 | 45.85 | 46.99 | 45.85 | 46.78 | 00:00:00 | | 2006-12-05 | 641,500 | 47.00 | 48.49 | 46.11 | 47.00 | 00:00:00 | | 2006-12-06 | 186,500 | 47.45 | 47.92 | 46.43 | 47.20 | 00:00:00 | | 2006-12-07 | 169,900 | 46.66 | 47.66 | 46.61 | 47.00 | 00:00:00 | | 2006-12-08 | 215,500 | 46.50 | 47.20 | 46.50 | 47.20 | 00:00:00 | | 2006-12-11 | 555,000 | 47.55 | 49.40 | 47.20 | 49.07 | 00:00:00 | | 2006-12-12 | 702,500 | 49.81 | 50.15 | 49.16 | 49.99 | 00:00:00 | | 2006-12-13 | 375,300 | 49.89 | 49.90 | 48.85 | 49.50 | 00:00:00 | | 2006-12-14 | 284,200 | 49.80 | 49.94 | 48.90 | 49.50 | 00:00:00 | | 2006-12-15 | 467,400 | 49.70 | 49.85 | 48.92 | 49.68 | 00:00:00 | | 2006-12-18 | 295,300 | 49.00 | 49.64 | 49.00 | 49.00 | 00:00:00 | | 2006-12-19 | 528,900 | 48.30 | 48.50 | 46.50 | 47.30 | 00:00:00 | | 2006-12-20 | 194,000 | 47.35 | 48.42 | 47.30 | 47.57 | 00:00:00 | | 2006-12-21 | 353,700 | 47.35 | 47.88 | 46.81 | 47.00 | 00:00:00 | | 2006-12-22 | 460,600 | 47.01 | 47.01 | 46.00 | 46.00 | 00:00:00 | | 2006-12-25 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | | 2006-12-26 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | | 2006-12-27 | 401,000 | 46.20 | 47.88 | 45.78 | 47.02 | 00:00:00 | | 2006-12-28 | 320,200 | 47.20 | 47.20 | 46.07 | 46.42 | 00:00:00 | | 2006-12-29 | 1,629,600 | 46.03 | 46.57 | 45.00 | 45.00 | 00:00:00 | | 2007-01-01 | 0 | 45.00 | 45.00 | 45.00 | 45.00 | 00:00:00 | | 2007-01-02 | 683,100 | 45.40 | 47.00 | 45.10 | 46.67 | 00:00:00 | | 2007-01-03 | 499,300 | 46.85 | 46.90 | 45.80 | 46.26 | 00:00:00 | | 2007-01-04 | 504,100 | 46.01 | 46.33 | 45.53 | 46.27 | 00:00:00 | | 2007-01-05 | 344,500 | 45.57 | 46.35 | 45.52 | 45.88 | 00:00:00 | | 2007-01-08 | 247,100 | 45.90 | 46.25 | 45.56 | 45.80 | 00:00:00 | | 2007-01-09 | 398,500 | 45.85 | 46.20 | 45.13 | 45.18 | 00:00:00 | | 2007-01-10 | 803,900 | 44.70 | 44.70 | 43.15 | 43.15 | 00:00:00 | | 2007-01-11 | 716,000 | 43.61 | 45.10 | 43.25 | 43.91 | 00:00:00 | | 2007-01-12 | 469,200 | 43.90 | 44.90 | 43.64 | 43.86 | 00:00:00 | | 2007-01-15 | 238,400 | 43.97 | 44.51 | 43.97 | 44.37 | 00:00:00 | | 2007-01-16 | 645,800 | 44.35 | 44.42 | 43.62 | 43.80 | 00:00:00 | | 2007-01-17 | 373,900 | 44.05 | 44.30 | 43.43 | 43.71 | 00:00:00 | | 2007-01-18 | 567,100 | 43.42 | 44.38 | 43.23 | 43.23 | 00:00:00 | | 2007-01-19 | 1,448,800 | 43.26 | 49.00 | 43.26 | 48.32 | 00:00:00 | | 2007-01-22 | 1,104,800 | 47.70 | 50.00 | 46.40 | 47.58 | 00:00:00 | | 2007-01-23 | 509,700 | 47.00 | 48.88 | 46.50 | 46.84 | 00:00:00 | | 2007-01-24 | 744,800 | 46.11 | 47.39 | 46.11 | 46.51 | 00:00:00 | | 2007-01-25 | 419,700 | 46.45 | 46.89 | 45.72 | 46.23 | 00:00:00 | | 2007-01-26 | 413,800 | 46.18 | 46.50 | 45.61 | 45.80 | 00:00:00 | | 2007-01-29 | 277,400 | 45.85 | 46.00 | 45.85 | 46.40 | 00:00:00 | | 2007-01-30 | 192,700 | 46.74 | 46.79 | 45.90 | 46.68 | 00:00:00 | | 2007-01-31 | 792,000 | 46.78 | 46.90 | 46.21 | 46.50 | 00:00:00 | | 2007-02-01 | 385,800 | 47.00 | 47.93 | 46.83 | 46.94 | 00:00:00 | | 2007-02-02 | 284,100 | 47.10 | 47.55 | 47.10 | 47.44 | 00:00:00 | | 2007-02-05 | 227,100 | 47.69 | 47.69 | 47.06 | 47.50 | 00:00:00 | | 2007-02-06 | 474,400 | 47.89 | 48.20 | 47.60 | 48.09 | 00:00:00 | | 2007-02-07 | 460,100 | 47.63 | 48.87 | 47.63 | 48.54 | 00:00:00 | | 2007-02-08 | 317,600 | 48.50 | 48.70 | 47.25 | 47.46 | 00:00:00 | | 2007-02-09 | 163,700 | 47.95 | 48.50 | 47.69 | 47.84 | 00:00:00 | | 2007-02-12 | 193,800 | 48.28 | 48.30 | 46.65 | 47.17 | 00:00:00 | | 2007-02-13 | 149,000 | 47.76 | 47.76 | 47.08 | 47.36 | 00:00:00 | | 2007-02-14 | 183,200 | 47.85 | 47.85 | 47.13 | 47.36 | 00:00:00 | | 2007-02-15 | 185,800 | 47.21 | 47.50 | 46.35 | 46.85 | 00:00:00 | | 2007-02-16 | 495,500 | 47.15 | 47.45 | 46.82 | 47.10 | 00:00:00 | | 2007-02-19 | 261,200 | 47.19 | 47.19 | 46.61 | 47.00 | 00:00:00 | | 2007-02-20 | 212,000 | 46.76 | 47.00 | 46.60 | 46.96 | 00:00:00 | | 2007-02-21 | 297,900 | 47.48 | 47.80 | 46.81 | 47.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
