|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2003-01-02 | 554,500 | 9.80 | 9.99 | 9.64 | 9.90 | 00:00:00 | | 2003-01-03 | 748,400 | 9.96 | 10.02 | 9.89 | 9.95 | 00:00:00 | | 2003-01-06 | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 00:00:00 | | 2003-01-07 | 893,700 | 9.93 | 9.93 | 9.70 | 9.80 | 00:00:00 | | 2003-01-08 | 1,251,000 | 9.70 | 9.90 | 9.68 | 9.75 | 00:00:00 | | 2003-01-09 | 614,500 | 9.70 | 9.88 | 9.61 | 9.87 | 00:00:00 | | 2003-01-10 | 488,600 | 9.79 | 9.90 | 9.75 | 9.79 | 00:00:00 | | 2003-01-13 | 1,024,700 | 9.70 | 9.85 | 9.70 | 9.80 | 00:00:00 | | 2003-01-14 | 1,002,000 | 9.80 | 9.83 | 9.75 | 9.83 | 00:00:00 | | 2003-01-15 | 799,800 | 9.87 | 9.90 | 9.77 | 9.86 | 00:00:00 | | 2003-01-16 | 5,775,400 | 9.81 | 10.02 | 9.81 | 9.90 | 00:00:00 | | 2003-01-17 | 447,800 | 9.85 | 10.01 | 9.84 | 9.92 | 00:00:00 | | 2003-01-20 | 2,067,600 | 9.85 | 9.94 | 9.85 | 9.85 | 00:00:00 | | 2003-01-21 | 285,400 | 9.89 | 9.98 | 9.82 | 9.82 | 00:00:00 | | 2003-01-22 | 2,696,000 | 9.96 | 10.65 | 9.81 | 10.52 | 00:00:00 | | 2003-01-23 | 2,525,800 | 10.85 | 10.85 | 10.52 | 10.81 | 00:00:00 | | 2003-01-24 | 831,200 | 10.82 | 10.82 | 10.18 | 10.35 | 00:00:00 | | 2003-01-27 | 689,100 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2003-01-28 | 4,626,600 | 8.90 | 8.92 | 8.35 | 8.86 | 00:00:00 | | 2003-01-29 | 18,645,700 | 8.74 | 9.10 | 8.69 | 9.00 | 00:00:00 | | 2003-01-30 | 973,700 | 8.98 | 9.02 | 8.87 | 8.92 | 00:00:00 | | 2003-01-31 | 2,691,200 | 8.80 | 8.95 | 8.55 | 8.61 | 00:00:00 | | 2003-02-03 | 9,837,800 | 8.69 | 8.78 | 8.65 | 8.73 | 00:00:00 | | 2003-02-04 | 1,572,100 | 8.85 | 9.00 | 8.73 | 8.81 | 00:00:00 | | 2003-02-05 | 8,543,000 | 8.81 | 9.12 | 8.80 | 8.97 | 00:00:00 | | 2003-02-06 | 1,796,900 | 9.00 | 9.07 | 8.90 | 9.00 | 00:00:00 | | 2003-02-07 | 1,984,400 | 8.97 | 9.01 | 8.89 | 8.91 | 00:00:00 | | 2003-02-10 | 654,700 | 8.93 | 8.98 | 8.91 | 8.92 | 00:00:00 | | 2003-02-11 | 1,999,800 | 8.92 | 8.98 | 8.92 | 8.96 | 00:00:00 | | 2003-02-12 | 1,830,300 | 8.97 | 9.14 | 8.95 | 9.00 | 00:00:00 | | 2003-02-13 | 338,000 | 9.00 | 9.24 | 9.00 | 9.08 | 00:00:00 | | 2003-02-14 | 386,400 | 9.15 | 9.16 | 9.00 | 9.04 | 00:00:00 | | 2003-02-17 | 122,600 | 9.04 | 9.18 | 9.00 | 9.17 | 00:00:00 | | 2003-02-18 | 574,900 | 9.10 | 9.21 | 9.05 | 9.15 | 00:00:00 | | 2003-02-19 | 874,400 | 9.19 | 9.19 | 8.98 | 9.04 | 00:00:00 | | 2003-02-20 | 822,200 | 9.06 | 9.11 | 8.98 | 9.08 | 00:00:00 | | 2003-02-21 | 258,400 | 9.06 | 9.10 | 8.98 | 9.10 | 00:00:00 | | 2003-02-24 | 272,900 | 9.05 | 9.09 | 8.98 | 9.00 | 00:00:00 | | 2003-02-25 | 302,500 | 9.00 | 9.05 | 8.93 | 8.99 | 00:00:00 | | 2003-02-26 | 297,300 | 9.00 | 9.04 | 8.98 | 9.00 | 00:00:00 | | 2003-02-27 | 325,800 | 9.04 | 9.10 | 9.00 | 9.07 | 00:00:00 | | 2003-02-28 | 429,400 | 9.09 | 9.12 | 9.00 | 9.09 | 00:00:00 | | 2003-03-03 | 203,500 | 9.16 | 9.17 | 9.02 | 9.07 | 00:00:00 | | 2003-03-04 | 366,800 | 9.11 | 9.11 | 9.00 | 9.05 | 00:00:00 | | 2003-03-05 | 225,400 | 9.01 | 9.13 | 9.01 | 9.08 | 00:00:00 | | 2003-03-06 | 399,200 | 9.05 | 9.05 | 9.01 | 9.01 | 00:00:00 | | 2003-03-07 | 743,500 | 9.01 | 9.05 | 8.97 | 9.01 | 00:00:00 | | 2003-03-10 | 307,200 | 9.01 | 9.06 | 9.00 | 9.00 | 00:00:00 | | 2003-03-11 | 416,600 | 9.06 | 9.16 | 9.00 | 9.16 | 00:00:00 | | 2003-03-12 | 600,400 | 9.15 | 9.15 | 9.00 | 9.06 | 00:00:00 | | 2003-03-13 | 38,567,400 | 9.05 | 9.10 | 9.00 | 9.00 | 00:00:00 | | 2003-03-14 | 336,400 | 9.02 | 9.12 | 9.00 | 9.12 | 00:00:00 | | 2003-03-17 | 426,000 | 9.05 | 9.19 | 9.03 | 9.19 | 00:00:00 | | 2003-03-18 | 486,300 | 9.10 | 9.16 | 9.03 | 9.08 | 00:00:00 | | 2003-03-19 | 485,800 | 9.11 | 9.14 | 9.00 | 9.12 | 00:00:00 | | 2003-03-20 | 310,800 | 9.05 | 9.17 | 9.02 | 9.10 | 00:00:00 | | 2003-03-21 | 250,900 | 9.13 | 9.20 | 9.11 | 9.19 | 00:00:00 | | 2003-03-24 | 417,000 | 9.15 | 9.15 | 9.07 | 9.10 | 00:00:00 | | 2003-03-25 | 233,900 | 9.13 | 9.14 | 9.07 | 9.10 | 00:00:00 | | 2003-03-26 | 532,100 | 9.08 | 9.14 | 9.07 | 9.12 | 00:00:00 | | 2003-03-27 | 401,700 | 9.14 | 9.29 | 9.13 | 9.21 | 00:00:00 | | 2003-03-28 | 234,000 | 9.25 | 9.43 | 9.21 | 9.25 | 00:00:00 | | 2003-03-31 | 417,200 | 9.19 | 9.49 | 9.16 | 9.49 | 00:00:00 | | 2003-04-01 | 543,500 | 9.34 | 9.47 | 9.16 | 9.20 | 00:00:00 | | 2003-04-02 | 258,900 | 9.22 | 9.33 | 9.22 | 9.25 | 00:00:00 | | 2003-04-03 | 861,900 | 9.30 | 9.44 | 9.15 | 9.15 | 00:00:00 | | 2003-04-04 | 1,094,500 | 9.17 | 9.25 | 9.02 | 9.05 | 00:00:00 | | 2003-04-07 | 6,847,500 | 9.08 | 9.16 | 9.08 | 9.15 | 00:00:00 | | 2003-04-08 | 833,500 | 9.11 | 9.25 | 9.11 | 9.21 | 00:00:00 | | 2003-04-09 | 6,896,000 | 9.22 | 9.28 | 9.18 | 9.25 | 00:00:00 | | 2003-04-10 | 1,636,200 | 9.20 | 9.37 | 9.15 | 9.25 | 00:00:00 | | 2003-04-11 | 6,028,800 | 9.36 | 9.40 | 9.28 | 9.39 | 00:00:00 | | 2003-04-14 | 262,500 | 9.40 | 9.40 | 9.30 | 9.36 | 00:00:00 | | 2003-04-15 | 325,200 | 9.44 | 9.44 | 9.31 | 9.37 | 00:00:00 | | 2003-04-16 | 754,700 | 9.40 | 9.45 | 9.32 | 9.45 | 00:00:00 | | 2003-04-17 | 205,100 | 9.35 | 9.48 | 9.35 | 9.40 | 00:00:00 | | 2003-04-18 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2003-04-21 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2003-04-22 | 653,900 | 9.44 | 9.52 | 9.26 | 9.33 | 00:00:00 | | 2003-04-23 | 978,100 | 9.43 | 9.43 | 9.24 | 9.25 | 00:00:00 | | 2003-04-24 | 1,352,400 | 9.33 | 9.33 | 9.24 | 9.25 | 00:00:00 | | 2003-04-25 | 378,800 | 9.27 | 9.33 | 9.25 | 9.27 | 00:00:00 | | 2003-04-28 | 808,000 | 9.38 | 9.39 | 9.28 | 9.33 | 00:00:00 | | 2003-04-29 | 620,100 | 9.28 | 9.35 | 9.26 | 9.30 | 00:00:00 | | 2003-04-30 | 1,250,500 | 9.29 | 9.37 | 9.23 | 9.26 | 00:00:00 | | 2003-05-01 | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 00:00:00 | | 2003-05-02 | 792,500 | 9.33 | 9.33 | 9.22 | 9.28 | 00:00:00 | | 2003-05-05 | 337,600 | 9.25 | 9.30 | 9.22 | 9.23 | 00:00:00 | | 2003-05-06 | 727,200 | 9.24 | 9.36 | 9.24 | 9.31 | 00:00:00 | | 2003-05-07 | 455,200 | 9.28 | 9.33 | 9.23 | 9.26 | 00:00:00 | | 2003-05-08 | 532,300 | 9.26 | 9.30 | 9.23 | 9.30 | 00:00:00 | | 2003-05-09 | 421,100 | 9.30 | 9.31 | 9.25 | 9.30 | 00:00:00 | | 2003-05-12 | 1,149,200 | 9.27 | 9.28 | 9.21 | 9.25 | 00:00:00 | | 2003-05-13 | 6,320,800 | 9.24 | 9.27 | 9.21 | 9.25 | 00:00:00 | | 2003-05-14 | 552,900 | 9.23 | 9.30 | 9.21 | 9.21 | 00:00:00 | | 2003-05-15 | 206,400 | 9.13 | 9.28 | 9.13 | 9.22 | 00:00:00 | | 2003-05-16 | 225,900 | 9.25 | 9.26 | 9.20 | 9.21 | 00:00:00 | | 2003-05-19 | 427,900 | 9.23 | 9.23 | 9.13 | 9.22 | 00:00:00 | | 2003-05-20 | 401,100 | 9.22 | 9.29 | 9.21 | 9.25 | 00:00:00 | | 2003-05-21 | 320,100 | 9.25 | 9.25 | 9.11 | 9.15 | 00:00:00 | | 2003-05-22 | 292,900 | 9.19 | 9.23 | 9.10 | 9.19 | 00:00:00 | | 2003-05-23 | 289,700 | 9.19 | 9.22 | 9.15 | 9.18 | 00:00:00 | | 2003-05-26 | 234,800 | 9.23 | 9.25 | 9.17 | 9.23 | 00:00:00 | | 2003-05-27 | 781,800 | 9.08 | 9.20 | 9.03 | 9.13 | 00:00:00 | | 2003-05-28 | 323,700 | 9.19 | 9.20 | 9.09 | 9.14 | 00:00:00 | | 2003-05-29 | 334,200 | 9.13 | 9.20 | 9.09 | 9.17 | 00:00:00 | | 2003-05-30 | 3,311,600 | 9.25 | 9.45 | 9.24 | 9.45 | 00:00:00 | | 2003-06-02 | 5,457,800 | 9.73 | 9.80 | 9.52 | 9.75 | 00:00:00 | | 2003-06-03 | 742,500 | 9.82 | 9.84 | 9.57 | 9.74 | 00:00:00 | | 2003-06-04 | 1,239,100 | 9.65 | 9.85 | 9.65 | 9.79 | 00:00:00 | | 2003-06-05 | 670,400 | 9.79 | 9.85 | 9.74 | 9.85 | 00:00:00 | | 2003-06-06 | 509,100 | 9.89 | 9.93 | 9.70 | 9.70 | 00:00:00 | | 2003-06-09 | 873,000 | 9.79 | 9.84 | 9.73 | 9.84 | 00:00:00 | | 2003-06-10 | 582,100 | 9.82 | 9.88 | 9.70 | 9.70 | 00:00:00 | | 2003-06-11 | 699,600 | 9.70 | 9.75 | 9.64 | 9.73 | 00:00:00 | | 2003-06-12 | 282,300 | 9.79 | 9.90 | 9.65 | 9.77 | 00:00:00 | | 2003-06-13 | 184,100 | 9.79 | 9.80 | 9.70 | 9.75 | 00:00:00 | | 2003-06-16 | 303,000 | 9.77 | 9.80 | 9.65 | 9.75 | 00:00:00 | | 2003-06-17 | 444,600 | 9.75 | 9.78 | 9.65 | 9.68 | 00:00:00 | | 2003-06-18 | 521,400 | 9.60 | 9.80 | 9.60 | 9.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
