23 de Mayo, 23:13 pm

Finanzas.com

Cotizaciones

SACYR VALLE. (SYV)SACYR VALLE. (SYV)

-0,18-10,60 %
1,54

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,450 1,717 21,34 1,845 1,435 11.048.890
21/05/2012 1,336 1,415 10,55 1,450 1,332 6.932.540
18/05/2012 1,088 1,280 16,58 1,336 1,061 6.005.632
17/05/2012 1,129 1,098 0,27 1,129 1,062 3.739.971
16/05/2012 1,110 1,095 -3,10 1,129 1,063 4.033.621
15/05/2012 1,204 1,130 -4,16 1,208 1,112 4.601.887
14/05/2012 1,186 1,179 -2,24 1,195 1,153 2.585.587
11/05/2012 1,310 1,206 -7,30 1,310 1,184 4.380.505
10/05/2012 1,195 1,301 11,01 1,309 1,161 3.798.278
09/05/2012 1,250 1,172 -5,79 1,267 1,160 3.404.710
08/05/2012 1,289 1,244 -3,64 1,320 1,241 2.906.820
07/05/2012 1,275 1,291 1,10 1,301 1,202 3.034.045
04/05/2012 1,310 1,277 -2,89 1,320 1,265 2.261.973
03/05/2012 1,337 1,315 0,61 1,337 1,262 4.010.947
02/05/2012 1,393 1,307 -3,97 1,393 1,283 3.941.790
30/04/2012 1,420 1,361 -4,02 1,435 1,355 1.824.234
27/04/2012 1,380 1,418 1,50 1,449 1,320 3.312.170
26/04/2012 1,530 1,397 -8,21 1,530 1,355 4.565.782
25/04/2012 1,490 1,522 2,08 1,584 1,488 3.130.199
24/04/2012 1,410 1,491 6,50 1,511 1,410 4.045.224
23/04/2012 1,600 1,400 -12,45 1,603 1,386 4.610.783
20/04/2012 1,615 1,599 -1,36 1,648 1,580 2.700.937
19/04/2012 1,695 1,621 -4,42 1,720 1,586 3.984.889
18/04/2012 1,890 1,696 -10,36 1,890 1,696 4.524.238
17/04/2012 1,860 1,892 -5,92 1,938 1,800 3.427.095
16/04/2012 2,010 2,011 0,55 2,069 1,970 3.563.149
13/04/2012 2,084 2,000 -4,85 2,115 1,961 4.641.557
12/04/2012 2,220 2,102 -4,24 2,239 2,080 4.481.433
11/04/2012 2,105 2,195 3,93 2,215 2,105 3.742.000
10/04/2012 2,155 2,112 -2,63 2,229 2,100 3.738.327
05/04/2012 2,091 2,169 4,13 2,170 2,031 3.613.641
04/04/2012 2,120 2,083 -2,21 2,134 2,000 3.525.384
03/04/2012 2,239 2,130 -5,67 2,280 2,130 2.651.300
02/04/2012 2,300 2,258 -0,88 2,314 2,138 3.271.174
30/03/2012 2,350 2,278 -2,36 2,383 2,260 2.582.215
29/03/2012 2,350 2,333 -1,73 2,395 2,230 3.352.195
28/03/2012 2,400 2,374 -1,62 2,459 2,311 2.485.701
27/03/2012 2,472 2,413 -2,11 2,507 2,411 2.030.691
26/03/2012 2,578 2,465 -2,26 2,578 2,461 1.753.464
23/03/2012 2,570 2,522 -1,87 2,589 2,485 2.506.151
22/03/2012 2,700 2,570 -5,38 2,709 2,550 2.572.514
21/03/2012 2,723 2,716 -0,15 2,769 2,631 3.820.612
20/03/2012 2,605 2,720 4,53 2,740 2,570 3.351.618
19/03/2012 2,564 2,602 1,32 2,620 2,563 1.529.236
16/03/2012 2,553 2,568 0,31 2,576 2,523 1.793.616
15/03/2012 2,555 2,560 -0,19 2,618 2,521 1.755.219
14/03/2012 2,561 2,565 0,87 2,599 2,558 2.125.818
13/03/2012 2,600 2,543 -0,74 2,615 2,516 2.867.873
12/03/2012 2,490 2,562 3,64 2,629 2,470 4.068.342
09/03/2012 2,544 2,472 -3,10 2,560 2,420 2.963.098
08/03/2012 2,528 2,551 1,03 2,570 2,501 2.211.322
07/03/2012 2,485 2,525 1,61 2,560 2,413 3.161.085
06/03/2012 2,625 2,485 -6,68 2,650 2,473 3.730.477
05/03/2012 2,763 2,663 -3,58 2,797 2,655 2.139.672
02/03/2012 2,799 2,762 0,80 2,845 2,750 2.513.560
01/03/2012 2,875 2,740 -8,67 2,875 2,560 6.364.729
29/02/2012 3,140 3,000 -2,44 3,140 3,000 1.585.265
28/02/2012 3,095 3,075 -2,35 3,142 3,030 1.769.305
27/02/2012 3,140 3,149 -0,35 3,172 3,037 2.010.677
24/02/2012 3,146 3,160 1,94 3,189 3,105 1.569.407
23/02/2012 3,390 3,100 -9,09 3,419 3,091 3.538.676
22/02/2012 3,308 3,410 3,33 3,447 3,300 3.500.887
21/02/2012 3,357 3,300 -1,20 3,362 3,266 1.615.844
20/02/2012 3,245 3,340 3,73 3,345 3,218 1.881.867
17/02/2012 3,280 3,220 -1,04 3,309 3,204 3.296.029
16/02/2012 3,379 3,254 -4,01 3,379 3,228 3.534.328
15/02/2012 3,629 3,390 -5,31 3,640 3,371 4.351.873
14/02/2012 3,680 3,580 -2,03 3,710 3,570 2.485.811
13/02/2012 3,760 3,654 -1,83 3,769 3,651 1.725.091
10/02/2012 3,780 3,722 -2,31 3,780 3,710 1.351.413
09/02/2012 3,890 3,810 -0,31 3,900 3,780 3.038.448
08/02/2012 3,720 3,822 3,02 3,850 3,710 3.135.754
07/02/2012 3,710 3,710 0,41 3,720 3,675 1.464.078
06/02/2012 3,753 3,695 -1,20 3,757 3,692 776.159
03/02/2012 3,676 3,740 1,63 3,757 3,644 2.010.410
02/02/2012 3,723 3,680 -1,08 3,740 3,631 1.805.729
01/02/2012 3,668 3,720 1,81 3,720 3,638 1.596.527
31/01/2012 3,673 3,654 -0,44 3,706 3,600 1.682.447
30/01/2012 3,740 3,670 -1,87 3,740 3,670 967.861
27/01/2012 3,770 3,740 -2,60 3,820 3,721 1.291.114
26/01/2012 3,727 3,840 3,98 3,869 3,700 1.859.922
25/01/2012 3,844 3,693 -2,89 3,850 3,653 2.509.080
24/01/2012 3,880 3,803 -2,86 3,918 3,760 1.570.988
23/01/2012 3,830 3,915 3,00 3,950 3,813 2.265.884
20/01/2012 3,706 3,801 3,29 3,820 3,684 2.195.190
19/01/2012 3,614 3,680 1,63 3,680 3,614 858.781
18/01/2012 3,633 3,621 -1,25 3,670 3,611 698.768
17/01/2012 3,690 3,667 0,71 3,695 3,610 789.908
16/01/2012 3,650 3,641 -1,33 3,659 3,613 820.008
13/01/2012 3,770 3,690 -0,81 3,770 3,652 760.510
12/01/2012 3,730 3,720 0,54 3,794 3,691 993.695
11/01/2012 3,799 3,700 -2,14 3,799 3,675 1.457.358
10/01/2012 3,796 3,781 0,03 3,828 3,765 881.391
09/01/2012 3,937 3,780 0,00 3,937 3,751 587.235
06/01/2012 3,780 3,780 0,35 3,865 3,751 589.953
05/01/2012 3,930 3,767 -4,15 3,942 3,750 1.096.746
04/01/2012 3,994 3,930 -1,01 3,995 3,900 889.721
03/01/2012 4,040 3,970 -0,70 4,040 3,892 925.471
02/01/2012 3,940 3,998 0,71 4,010 3,876 1.053.206
30/12/2011 3,910 3,970 3,66 3,970 3,801 1.369.521
29/12/2011 3,960 3,830 -1,97 3,960 3,750 2.109.770
28/12/2011 4,025 3,907 -3,29 4,046 3,907 1.801.210
27/12/2011 4,080 4,040 -0,30 4,095 4,012 905.467
23/12/2011 4,146 4,052 -1,07 4,146 4,050 1.084.080
22/12/2011 4,135 4,096 0,10 4,170 4,040 1.632.922
21/12/2011 4,462 4,092 -6,19 4,462 4,058 4.455.960
20/12/2011 4,349 4,362 8,32 4,480 4,307 3.039.795
19/12/2011 4,010 4,027 0,00 4,070 3,872 1.557.987
16/12/2011 4,180 4,027 -2,26 4,188 4,000 1.903.490
15/12/2011 4,010 4,120 2,74 4,160 4,003 1.178.663
14/12/2011 4,078 4,010 -1,76 4,139 3,962 1.841.781
13/12/2011 4,287 4,082 -3,50 4,298 4,051 1.667.577
12/12/2011 4,340 4,230 -3,27 4,369 4,144 1.185.965
09/12/2011 4,243 4,373 1,93 4,421 4,242 958.309
08/12/2011 4,520 4,290 -4,88 4,550 4,242 1.225.309
07/12/2011 4,740 4,510 -2,59 4,748 4,403 1.550.802
06/12/2011 4,604 4,630 -0,75 4,729 4,550 1.016.046
05/12/2011 4,600 4,665 3,64 4,665 4,552 1.464.299
02/12/2011 4,550 4,501 -0,09 4,600 4,497 1.271.634
01/12/2011 4,541 4,505 1,01 4,585 4,436 2.002.044
30/11/2011 4,236 4,460 4,94 4,495 4,201 1.832.157
29/11/2011 4,250 4,250 0,00 4,299 4,157 1.526.040
28/11/2011 4,205 4,250 2,88 4,290 4,190 1.229.010
25/11/2011 4,200 4,131 -0,46 4,208 4,032 1.092.762
24/11/2011 4,185 4,150 1,22 4,230 4,102 1.148.870
23/11/2011 4,090 4,100 0,99 4,250 4,028 1.687.359
22/11/2011 4,300 4,060 -4,92 4,387 4,020 1.619.205
21/11/2011 4,620 4,270 -6,97 4,620 4,258 1.606.752
18/11/2011 4,635 4,590 0,00 4,643 4,520 2.136.998
17/11/2011 4,645 4,590 0,44 4,700 4,577 1.189.076
16/11/2011 4,540 4,570 0,00 4,648 4,508 1.310.334
15/11/2011 4,730 4,570 -3,89 4,750 4,557 1.106.319
14/11/2011 4,909 4,755 -2,20 4,945 4,715 2.027.472
11/11/2011 4,660 4,862 4,56 4,940 4,628 1.844.779
10/11/2011 4,591 4,650 -1,40 4,770 4,540 3.038.055
09/11/2011 5,130 4,716 -6,52 5,159 4,639 2.448.096
08/11/2011 5,002 5,045 5,83 5,144 4,950 2.508.661
07/11/2011 4,800 4,767 -1,71 4,949 4,660 1.609.044
04/11/2011 4,920 4,850 0,50 4,978 4,730 2.552.735
03/11/2011 4,678 4,826 -0,35 4,900 4,606 3.609.571
02/11/2011 4,810 4,843 1,70 4,903 4,645 2.102.911
01/11/2011 4,958 4,762 -6,44 4,958 4,720 1.997.860
31/10/2011 5,350 5,090 -5,91 5,427 5,060 2.339.954
28/10/2011 5,490 5,410 -0,92 5,550 5,370 2.673.770
27/10/2011 5,797 5,460 -3,02 5,800 5,362 3.670.310
26/10/2011 5,678 5,630 -1,71 5,818 5,623 1.283.133
25/10/2011 5,688 5,728 0,70 5,899 5,600 2.479.439
24/10/2011 5,700 5,688 1,84 5,724 5,561 1.285.256
21/10/2011 5,581 5,585 2,85 5,735 5,490 1.892.569
20/10/2011 5,500 5,430 -2,44 5,620 5,336 1.706.176
19/10/2011 5,650 5,566 0,11 5,739 5,515 2.110.708
18/10/2011 5,481 5,560 0,18 5,609 5,275 2.684.161
17/10/2011 5,534 5,550 2,12 5,820 5,428 2.331.104
14/10/2011 5,150 5,435 5,25 5,500 5,149 2.703.305
13/10/2011 5,258 5,164 -2,18 5,470 5,102 3.573.718
12/10/2011 4,978 5,279 5,56 5,340 4,978 3.255.016
11/10/2011 4,624 5,001 7,20 5,140 4,550 3.901.363
10/10/2011 4,538 4,665 2,71 4,680 4,444 2.280.132
07/10/2011 4,280 4,542 7,48 4,599 4,230 3.582.737
06/10/2011 4,129 4,226 3,07 4,286 4,085 2.517.680
05/10/2011 4,129 4,100 1,28 4,140 4,025 1.344.497
04/10/2011 4,400 4,048 -6,94 4,445 4,001 2.448.002
03/10/2011 4,094 4,350 2,86 4,350 4,061 1.123.118
30/09/2011 4,296 4,229 -1,42 4,365 4,145 1.511.150
29/09/2011 4,241 4,290 -0,14 4,375 4,241 1.900.864
28/09/2011 4,247 4,296 -0,56 4,364 4,160 1.606.410
27/09/2011 4,160 4,320 5,83 4,376 4,100 2.220.111
26/09/2011 4,000 4,082 0,17 4,180 3,928 1.916.926
23/09/2011 4,200 4,075 -1,26 4,225 3,865 2.823.432
22/09/2011 4,170 4,127 -5,99 4,250 4,055 2.264.361
21/09/2011 4,600 4,390 -4,83 4,660 4,370 1.715.596
20/09/2011 4,452 4,613 1,54 4,690 4,452 1.059.261
19/09/2011 4,497 4,543 -1,65 4,610 4,377 581.809
16/09/2011 4,690 4,619 0,74 4,719 4,551 1.245.406
15/09/2011 4,490 4,585 3,41 4,660 4,457 1.200.888
14/09/2011 4,292 4,434 1,58 4,500 4,250 1.019.319
13/09/2011 4,390 4,365 1,21 4,420 4,160 1.273.280
12/09/2011 4,464 4,313 -6,08 4,464 4,267 1.845.357
09/09/2011 4,770 4,592 -4,47 4,799 4,542 771.842
08/09/2011 4,750 4,807 1,82 4,905 4,725 1.297.260
07/09/2011 4,700 4,721 4,08 4,749 4,610 1.391.742
06/09/2011 4,757 4,536 -5,28 4,854 4,459 3.016.499
05/09/2011 5,010 4,789 -7,62 5,080 4,730 2.502.036
02/09/2011 5,277 5,184 -3,64 5,340 5,121 1.228.690
01/09/2011 5,350 5,380 0,65 5,390 5,210 1.462.591
31/08/2011 5,321 5,345 1,64 5,399 5,100 2.495.031
30/08/2011 5,030 5,259 12,25 5,290 4,950 2.776.160
29/08/2011 4,703 4,685 1,45 4,742 4,650 892.978
26/08/2011 4,720 4,618 -1,60 4,720 4,514 830.933
25/08/2011 4,755 4,693 0,47 4,840 4,611 1.185.794
24/08/2011 4,647 4,671 2,86 4,750 4,530 1.530.910
23/08/2011 4,844 4,541 -4,94 4,874 4,460 1.982.622
22/08/2011 4,650 4,777 1,31 4,876 4,649 939.178
19/08/2011 4,798 4,715 -2,82 4,860 4,563 1.633.876
18/08/2011 5,170 4,852 -7,46 5,200 4,764 1.713.708
17/08/2011 5,175 5,243 1,27 5,329 5,021 1.057.365
16/08/2011 5,200 5,177 0,50 5,250 4,990 878.313
15/08/2011 5,180 5,151 2,30 5,220 5,070 641.953
12/08/2011 4,770 5,035 6,54 5,080 4,587 1.689.340
11/08/2011 4,611 4,726 5,56 4,750 4,330 2.012.215
10/08/2011 4,990 4,477 -5,87 4,990 4,450 1.675.525
09/08/2011 4,664 4,756 2,15 4,870 4,400 2.183.526
08/08/2011 4,958 4,656 -5,77 5,190 4,566 2.228.363
05/08/2011 4,752 4,941 -2,16 5,134 4,681 1.935.564
04/08/2011 5,390 5,050 -3,68 5,390 4,960 1.805.821
03/08/2011 5,120 5,243 0,94 5,399 4,990 1.633.707
02/08/2011 5,500 5,194 -6,36 5,539 5,194 2.426.948
01/08/2011 5,949 5,547 -4,00 5,990 5,500 1.458.390
29/07/2011 5,710 5,778 -1,43 5,900 5,650 1.066.468
28/07/2011 5,801 5,862 -0,03 5,920 5,770 784.310
27/07/2011 5,990 5,864 -0,98 5,990 5,802 690.280
26/07/2011 5,990 5,922 -0,47 6,049 5,820 1.144.489
25/07/2011 6,164 5,950 -3,80 6,170 5,950 816.487
22/07/2011 6,290 6,185 1,39 6,420 6,126 1.209.819
21/07/2011 5,923 6,100 4,08 6,178 5,600 1.422.096
20/07/2011 5,840 5,861 2,16 5,975 5,800 1.006.689
19/07/2011 5,610 5,737 1,88 5,828 5,600 927.035
18/07/2011 5,898 5,631 -4,40 5,916 5,626 1.206.083
15/07/2011 6,038 5,890 -1,90 6,038 5,862 1.101.108
14/07/2011 6,050 6,004 -2,28 6,140 6,000 911.104
13/07/2011 5,980 6,144 -1,22 6,234 5,980 2.068.255
12/07/2011 6,150 6,220 -0,80 6,330 5,914 2.424.528
11/07/2011 6,630 6,270 -5,69 6,631 6,216 1.503.989
08/07/2011 6,929 6,648 -3,58 7,047 6,604 1.535.043
07/07/2011 6,860 6,895 2,21 6,994 6,741 1.120.006
06/07/2011 6,900 6,746 -1,95 6,900 6,625 1.555.132
05/07/2011 7,011 6,880 -2,11 7,150 6,716 1.179.897
04/07/2011 7,155 7,028 -0,62 7,425 6,970 1.858.873
01/07/2011 6,640 7,072 8,47 7,150 6,554 3.001.263
30/06/2011 6,270 6,520 6,05 6,534 6,200 2.281.858
29/06/2011 5,970 6,148 4,75 6,199 5,960 1.171.696
28/06/2011 5,735 5,869 2,64 5,939 5,632 1.062.464
27/06/2011 5,850 5,718 -3,61 5,977 5,580 1.462.259
24/06/2011 6,290 5,932 -3,28 6,290 5,880 923.887
23/06/2011 6,409 6,133 -4,78 6,428 6,100 1.090.292
22/06/2011 6,576 6,441 -0,49 6,576 6,420 651.917
21/06/2011 6,400 6,473 2,10 6,548 6,399 878.565
20/06/2011 6,360 6,340 -1,69 6,425 6,260 531.106
17/06/2011 6,270 6,449 1,74 6,588 6,205 1.503.625
16/06/2011 6,150 6,339 2,39 6,350 6,031 1.762.200
15/06/2011 6,409 6,191 -3,34 6,443 6,150 821.494
14/06/2011 6,272 6,405 2,32 6,439 6,272 932.126
13/06/2011 6,400 6,260 -3,50 6,419 6,151 1.353.518
10/06/2011 6,710 6,487 -3,77 6,780 6,430 1.132.158
09/06/2011 6,840 6,741 -0,87 6,848 6,540 1.382.997
08/06/2011 7,050 6,800 -2,10 7,050 6,760 882.711
07/06/2011 7,025 6,946 -0,21 7,025 6,920 340.939
06/06/2011 7,134 6,960 -1,77 7,181 6,921 624.047
03/06/2011 7,106 7,085 -0,45 7,208 6,959 460.130
02/06/2011 7,085 7,117 -1,50 7,220 7,044 875.258
01/06/2011 7,414 7,226 -0,73 7,570 7,157 1.204.952
31/05/2011 6,983 7,280 4,41 7,375 6,983 1.674.301
30/05/2011 6,984 6,972 -0,76 7,028 6,891 286.362
27/05/2011 7,042 7,025 0,63 7,133 6,960 774.662
26/05/2011 6,911 6,982 1,21 7,074 6,904 1.114.132
25/05/2011 7,037 6,898 -2,31 7,047 6,697 1.179.885

Mas noticias

publicidad