publicidad
22 de Mayo, 22:23 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,095,26 %
1,88

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/05/2013 1,740 1,786 3,24 1,808 1,710 6.242.732
20/05/2013 1,720 1,730 0,87 1,750 1,706 3.023.152
17/05/2013 1,712 1,715 0,18 1,721 1,698 3.244.853
16/05/2013 1,700 1,712 1,24 1,725 1,671 4.703.211
15/05/2013 1,685 1,691 -0,35 1,714 1,649 4.471.654
14/05/2013 1,629 1,697 5,21 1,700 1,605 4.014.095
13/05/2013 1,655 1,613 -1,95 1,670 1,604 2.366.622
10/05/2013 1,665 1,645 -0,24 1,690 1,621 2.558.762
09/05/2013 1,660 1,649 -0,36 1,672 1,593 3.559.576
08/05/2013 1,650 1,655 1,16 1,669 1,642 4.149.899
07/05/2013 1,580 1,636 3,87 1,649 1,580 6.077.991
06/05/2013 1,550 1,575 1,88 1,582 1,550 1.496.206
03/05/2013 1,547 1,546 0,91 1,560 1,514 2.453.431
02/05/2013 1,580 1,532 -3,04 1,603 1,511 4.033.803
30/04/2013 1,605 1,580 -0,82 1,616 1,561 3.010.889
29/04/2013 1,575 1,593 1,98 1,609 1,570 2.529.656
26/04/2013 1,549 1,562 0,64 1,575 1,523 2.017.042
25/04/2013 1,518 1,552 1,04 1,558 1,515 2.203.995
24/04/2013 1,563 1,536 0,07 1,588 1,514 4.964.866
23/04/2013 1,550 1,535 -0,84 1,562 1,502 4.311.282
22/04/2013 1,450 1,548 7,57 1,559 1,442 5.074.089
19/04/2013 1,423 1,439 1,34 1,454 1,423 1.156.103
18/04/2013 1,443 1,420 -0,49 1,455 1,416 1.871.072
17/04/2013 1,465 1,427 -1,11 1,465 1,417 1.987.105
16/04/2013 1,432 1,443 -0,48 1,468 1,422 2.188.873
15/04/2013 1,465 1,450 -0,68 1,484 1,440 2.823.247
12/04/2013 1,490 1,460 -2,93 1,504 1,432 2.964.246
11/04/2013 1,480 1,504 1,83 1,514 1,451 2.860.929
10/04/2013 1,438 1,477 4,46 1,514 1,414 5.569.451
09/04/2013 1,322 1,414 7,37 1,416 1,322 4.316.996
08/04/2013 1,347 1,317 -2,52 1,364 1,303 2.547.273
05/04/2013 1,350 1,351 0,97 1,368 1,318 3.193.834
04/04/2013 1,415 1,338 -3,60 1,415 1,331 4.427.902
03/04/2013 1,444 1,388 -2,73 1,444 1,380 2.834.241
02/04/2013 1,384 1,427 1,49 1,434 1,384 2.839.315
28/03/2013 1,411 1,406 -0,50 1,435 1,355 2.937.866
27/03/2013 1,450 1,413 -0,91 1,454 1,401 4.713.241
26/03/2013 1,467 1,426 -0,70 1,468 1,402 3.362.568
25/03/2013 1,550 1,436 -4,90 1,555 1,413 3.848.055
22/03/2013 1,495 1,510 1,68 1,560 1,470 3.726.843
21/03/2013 1,545 1,485 -2,81 1,568 1,442 5.358.311
20/03/2013 1,495 1,528 3,95 1,535 1,480 3.363.687
19/03/2013 1,575 1,470 -5,71 1,579 1,452 6.602.880
18/03/2013 1,570 1,559 -4,00 1,597 1,550 4.314.132
15/03/2013 1,657 1,624 -1,64 1,658 1,600 3.474.613
14/03/2013 1,657 1,651 0,06 1,667 1,650 2.217.571
13/03/2013 1,668 1,650 -1,67 1,679 1,640 2.558.358
12/03/2013 1,679 1,678 0,18 1,703 1,670 3.228.211
11/03/2013 1,679 1,675 0,36 1,679 1,648 2.455.088
08/03/2013 1,655 1,669 1,15 1,675 1,650 6.467.618
07/03/2013 1,660 1,650 0,00 1,670 1,650 3.489.855
06/03/2013 1,691 1,650 -3,62 1,698 1,631 7.781.011
05/03/2013 1,700 1,712 1,78 1,718 1,690 4.104.346
04/03/2013 1,630 1,682 1,88 1,710 1,620 4.201.170
01/03/2013 1,680 1,651 -2,08 1,686 1,640 2.344.346
28/02/2013 1,700 1,686 -0,35 1,720 1,671 1.988.862
27/02/2013 1,640 1,692 4,77 1,692 1,626 3.434.916
26/02/2013 1,605 1,615 -3,52 1,640 1,600 3.461.471
25/02/2013 1,638 1,674 2,83 1,724 1,638 4.997.210
22/02/2013 1,650 1,628 -1,03 1,678 1,624 2.653.967
21/02/2013 1,668 1,645 -2,08 1,668 1,621 2.626.649
20/02/2013 1,695 1,680 -0,41 1,720 1,677 2.528.084
19/02/2013 1,680 1,687 0,18 1,708 1,678 1.999.654
18/02/2013 1,701 1,684 -1,86 1,712 1,675 2.204.957
15/02/2013 1,719 1,716 -0,17 1,766 1,695 2.726.830
14/02/2013 1,786 1,719 -2,33 1,790 1,683 5.508.140
13/02/2013 1,770 1,760 -0,51 1,815 1,747 4.686.294
12/02/2013 1,665 1,769 5,86 1,774 1,631 5.420.428
11/02/2013 1,719 1,671 -2,51 1,723 1,647 3.245.369
08/02/2013 1,713 1,714 0,82 1,735 1,700 2.113.260
07/02/2013 1,730 1,700 -0,76 1,750 1,696 4.227.584
06/02/2013 1,705 1,713 1,78 1,745 1,660 4.139.291
05/02/2013 1,582 1,683 5,65 1,687 1,582 5.314.774
04/02/2013 1,648 1,593 -2,03 1,670 1,574 4.171.280
01/02/2013 1,670 1,626 -3,79 1,670 1,550 10.730.553
31/01/2013 1,768 1,690 -3,70 1,768 1,670 4.970.331
30/01/2013 1,848 1,755 -3,84 1,849 1,736 5.007.905
29/01/2013 1,889 1,825 -2,67 1,899 1,801 4.635.594
28/01/2013 1,853 1,875 1,19 1,949 1,845 8.333.878
25/01/2013 1,870 1,853 -0,91 1,897 1,735 4.182.206
24/01/2013 1,877 1,870 0,54 1,898 1,850 3.717.584
23/01/2013 1,849 1,860 1,09 1,880 1,837 3.179.616
22/01/2013 1,864 1,840 -0,59 1,898 1,823 7.006.348
21/01/2013 1,803 1,851 3,81 1,868 1,763 6.407.250
18/01/2013 1,730 1,783 4,27 1,789 1,724 5.324.729
17/01/2013 1,680 1,710 2,33 1,715 1,666 2.225.308
16/01/2013 1,676 1,671 0,30 1,686 1,640 1.312.861
15/01/2013 1,700 1,666 -1,88 1,700 1,632 3.925.766
14/01/2013 1,735 1,698 -0,12 1,736 1,691 3.449.947
11/01/2013 1,700 1,700 1,07 1,717 1,690 2.813.472
10/01/2013 1,734 1,682 -3,00 1,745 1,681 4.658.244
09/01/2013 1,779 1,734 -0,91 1,780 1,700 7.947.061
08/01/2013 1,740 1,750 -0,57 1,819 1,725 4.410.638
07/01/2013 1,750 1,760 1,15 1,785 1,750 2.571.744
04/01/2013 1,740 1,740 0,46 1,756 1,727 2.343.106
03/01/2013 1,700 1,732 0,52 1,740 1,696 2.276.477
02/01/2013 1,750 1,723 4,30 1,755 1,711 4.140.780
31/12/2012 1,650 1,652 -0,42 1,657 1,610 2.291.356
28/12/2012 1,739 1,659 -4,05 1,760 1,651 4.119.073
27/12/2012 1,732 1,729 1,11 1,769 1,692 4.892.299
24/12/2012 1,679 1,710 2,40 1,730 1,675 1.726.036
21/12/2012 1,660 1,670 0,24 1,699 1,621 4.040.679
20/12/2012 1,642 1,666 1,09 1,727 1,585 5.538.277
19/12/2012 1,712 1,648 -2,31 1,797 1,582 11.422.578
18/12/2012 1,585 1,687 7,66 1,695 1,581 6.218.022
17/12/2012 1,525 1,567 2,89 1,597 1,522 4.823.525
14/12/2012 1,499 1,523 2,91 1,540 1,472 4.236.598
13/12/2012 1,408 1,480 5,34 1,487 1,405 4.229.172
12/12/2012 1,393 1,405 0,50 1,410 1,393 1.266.735
11/12/2012 1,403 1,398 -0,14 1,416 1,375 1.889.159
10/12/2012 1,377 1,400 2,04 1,409 1,327 1.887.060
07/12/2012 1,399 1,372 -2,00 1,400 1,361 1.113.194
06/12/2012 1,415 1,400 0,00 1,419 1,376 928.148
05/12/2012 1,415 1,400 0,29 1,417 1,380 1.438.916
04/12/2012 1,386 1,396 1,82 1,410 1,375 1.091.040
03/12/2012 1,370 1,371 -0,07 1,415 1,370 1.579.565
30/11/2012 1,410 1,372 -2,28 1,428 1,365 2.230.898
29/11/2012 1,364 1,404 4,62 1,404 1,360 2.549.860
28/11/2012 1,360 1,342 -1,83 1,370 1,315 1.581.147
27/11/2012 1,382 1,367 0,00 1,410 1,356 1.440.807
26/11/2012 1,435 1,367 -4,14 1,435 1,350 2.408.996
23/11/2012 1,429 1,426 0,42 1,438 1,401 2.533.468
22/11/2012 1,411 1,420 1,28 1,445 1,401 2.015.309
21/11/2012 1,412 1,402 -0,99 1,469 1,394 3.687.052
20/11/2012 1,290 1,416 10,54 1,429 1,280 5.280.591
19/11/2012 1,272 1,281 1,18 1,290 1,255 2.615.185
16/11/2012 1,307 1,266 -2,91 1,326 1,262 2.142.937
15/11/2012 1,242 1,304 2,27 1,321 1,220 6.293.126
14/11/2012 1,374 1,275 -5,49 1,374 1,270 3.993.550
13/11/2012 1,380 1,349 -2,95 1,388 1,322 4.512.343
12/11/2012 1,439 1,390 -2,25 1,439 1,390 1.543.205
09/11/2012 1,424 1,422 -0,21 1,424 1,381 2.191.161
08/11/2012 1,459 1,425 -1,04 1,469 1,401 3.171.162
07/11/2012 1,537 1,440 -5,20 1,539 1,435 3.909.027
06/11/2012 1,516 1,519 1,20 1,528 1,500 1.507.739
05/11/2012 1,530 1,501 -3,35 1,550 1,490 2.839.006
02/11/2012 1,540 1,553 2,17 1,582 1,530 3.356.941
01/11/2012 1,525 1,520 -0,78 1,555 1,514 2.202.140
31/10/2012 1,490 1,532 3,65 1,559 1,490 4.512.903
30/10/2012 1,450 1,478 2,64 1,488 1,435 1.885.997
29/10/2012 1,462 1,440 -0,07 1,462 1,412 1.780.332
26/10/2012 1,460 1,441 -3,03 1,492 1,430 2.838.656
25/10/2012 1,412 1,486 5,32 1,514 1,400 3.349.413
24/10/2012 1,440 1,411 -0,49 1,440 1,371 2.708.294
23/10/2012 1,459 1,418 -1,53 1,460 1,403 2.239.900
22/10/2012 1,492 1,440 -3,03 1,498 1,379 3.134.478
19/10/2012 1,540 1,485 -4,75 1,549 1,478 3.755.971
18/10/2012 1,588 1,559 0,91 1,599 1,512 6.129.268
17/10/2012 1,432 1,545 9,57 1,560 1,425 7.278.494
16/10/2012 1,385 1,410 3,07 1,415 1,356 3.929.711
15/10/2012 1,435 1,368 -4,60 1,435 1,352 3.116.135
12/10/2012 1,439 1,434 -0,90 1,482 1,410 1.938.062
11/10/2012 1,400 1,447 1,12 1,460 1,352 4.137.871
10/10/2012 1,476 1,431 -4,09 1,516 1,427 2.784.611
09/10/2012 1,586 1,492 -6,16 1,605 1,476 4.013.152
08/10/2012 1,660 1,590 -4,45 1,660 1,560 3.992.768
05/10/2012 1,699 1,664 -0,95 1,699 1,664 1.775.181
04/10/2012 1,706 1,680 0,06 1,709 1,665 2.343.560
03/10/2012 1,699 1,679 0,48 1,714 1,660 3.041.538
02/10/2012 1,700 1,671 -3,24 1,720 1,650 2.917.522
01/10/2012 1,703 1,727 3,35 1,739 1,680 3.130.076
28/09/2012 1,790 1,671 -4,08 1,811 1,651 4.061.492
27/09/2012 1,710 1,742 2,89 1,765 1,611 4.099.374
26/09/2012 1,830 1,693 -8,98 1,840 1,680 5.621.880
25/09/2012 1,880 1,860 -1,01 1,912 1,839 2.844.630
24/09/2012 1,947 1,879 -3,09 1,960 1,879 2.610.324
21/09/2012 1,930 1,939 3,69 1,954 1,900 4.094.747
20/09/2012 1,949 1,870 -4,15 1,980 1,870 3.572.743
19/09/2012 1,941 1,951 1,25 1,985 1,901 3.264.930
18/09/2012 1,919 1,927 0,68 1,996 1,862 4.587.245
17/09/2012 1,850 1,914 3,57 1,988 1,779 6.563.516
14/09/2012 1,820 1,848 7,63 1,875 1,750 6.730.026
13/09/2012 1,760 1,717 -1,21 1,820 1,630 6.507.832
12/09/2012 1,629 1,738 8,29 1,748 1,622 7.001.734
11/09/2012 1,588 1,605 1,58 1,620 1,535 3.300.138
10/09/2012 1,518 1,580 5,12 1,590 1,510 5.535.822
07/09/2012 1,504 1,503 0,74 1,530 1,471 3.897.234
06/09/2012 1,499 1,492 1,36 1,519 1,381 5.767.034
05/09/2012 1,379 1,472 7,45 1,488 1,370 5.751.211
04/09/2012 1,353 1,370 2,01 1,375 1,340 1.707.398
03/09/2012 1,357 1,343 -0,89 1,369 1,317 937.793
31/08/2012 1,325 1,355 1,88 1,360 1,320 1.263.577
30/08/2012 1,349 1,330 -1,85 1,365 1,312 1.518.374
29/08/2012 1,369 1,355 -0,29 1,382 1,351 1.317.644
28/08/2012 1,389 1,359 -2,09 1,395 1,355 1.335.904
27/08/2012 1,346 1,388 3,50 1,390 1,343 1.216.218
24/08/2012 1,369 1,341 -1,25 1,370 1,325 874.463
23/08/2012 1,389 1,358 0,59 1,389 1,310 1.547.042
22/08/2012 1,383 1,350 -3,36 1,409 1,350 2.322.434
21/08/2012 1,350 1,397 3,56 1,400 1,350 2.839.546
20/08/2012 1,371 1,349 0,22 1,420 1,313 3.987.252
17/08/2012 1,427 1,346 -3,99 1,460 1,342 5.862.458
16/08/2012 1,339 1,402 5,97 1,415 1,322 4.141.760
15/08/2012 1,295 1,323 2,32 1,329 1,261 877.951
14/08/2012 1,259 1,293 4,95 1,293 1,249 1.848.532
13/08/2012 1,250 1,232 -1,99 1,273 1,231 1.427.830
10/08/2012 1,261 1,257 -2,71 1,280 1,240 2.040.273
09/08/2012 1,325 1,292 -0,39 1,330 1,251 2.758.632
08/08/2012 1,339 1,297 -2,63 1,355 1,236 3.653.142
07/08/2012 1,340 1,332 2,38 1,365 1,301 4.254.091
06/08/2012 1,238 1,301 7,79 1,319 1,226 3.200.459
03/08/2012 1,130 1,207 7,00 1,210 1,110 2.520.084
02/08/2012 1,245 1,128 -8,96 1,270 1,110 4.061.368
01/08/2012 1,240 1,239 -4,69 1,298 1,190 5.057.052
31/07/2012 1,262 1,300 3,59 1,360 1,230 4.467.137
30/07/2012 1,180 1,255 7,63 1,255 1,160 3.283.754
27/07/2012 1,197 1,166 0,87 1,230 1,110 4.443.889
26/07/2012 1,030 1,156 11,91 1,179 1,030 3.225.472
25/07/2012 1,033 1,033 -0,48 1,077 1,023 1.717.821
24/07/2012 1,120 1,038 -4,77 1,120 1,036 2.267.423
23/07/2012 1,075 1,090 -2,50 1,090 1,019 5.164.277
20/07/2012 1,229 1,118 -8,36 1,235 1,107 3.756.410
19/07/2012 1,235 1,220 0,66 1,263 1,198 2.159.744
18/07/2012 1,241 1,212 -1,62 1,243 1,182 2.718.175
17/07/2012 1,305 1,232 -4,20 1,314 1,229 2.105.650
16/07/2012 1,270 1,286 -0,08 1,329 1,260 1.865.792
13/07/2012 1,290 1,287 -0,16 1,305 1,253 2.488.695
12/07/2012 1,345 1,289 -4,02 1,364 1,281 2.545.762
11/07/2012 1,357 1,343 -1,18 1,393 1,337 3.031.269
10/07/2012 1,368 1,359 1,42 1,398 1,338 2.972.149
09/07/2012 1,360 1,340 -2,05 1,385 1,304 3.779.480
06/07/2012 1,490 1,368 -9,22 1,495 1,368 4.098.396
05/07/2012 1,623 1,507 -7,55 1,644 1,495 4.262.014
04/07/2012 1,590 1,630 4,15 1,645 1,562 3.386.855
03/07/2012 1,515 1,565 4,26 1,567 1,500 2.979.606
02/07/2012 1,460 1,501 3,23 1,527 1,436 3.370.957
29/06/2012 1,422 1,454 5,59 1,474 1,400 3.797.593
28/06/2012 1,379 1,377 0,73 1,389 1,320 2.227.719
27/06/2012 1,303 1,367 5,64 1,367 1,303 1.741.529
26/06/2012 1,344 1,294 0,94 1,369 1,290 2.463.295
25/06/2012 1,368 1,282 -7,18 1,398 1,272 2.174.567
22/06/2012 1,338 1,381 1,54 1,405 1,338 2.423.647
21/06/2012 1,357 1,360 0,42 1,409 1,328 2.735.495
20/06/2012 1,381 1,354 -0,91 1,381 1,296 2.812.338
19/06/2012 1,353 1,367 1,49 1,392 1,334 1.955.993
18/06/2012 1,438 1,347 -1,60 1,462 1,340 2.758.176
15/06/2012 1,353 1,369 2,28 1,395 1,320 2.335.701
14/06/2012 1,282 1,338 2,55 1,338 1,260 1.939.019
13/06/2012 1,338 1,305 -2,84 1,344 1,291 2.707.635
12/06/2012 1,363 1,343 -1,60 1,409 1,315 2.774.044
11/06/2012 1,450 1,365 -0,42 1,513 1,353 3.641.380
08/06/2012 1,372 1,371 1,34 1,395 1,289 4.055.585
07/06/2012 1,462 1,353 -4,44 1,483 1,343 4.316.192
06/06/2012 1,419 1,415 0,06 1,532 1,351 5.794.947
05/06/2012 1,353 1,414 6,91 1,433 1,333 4.055.035
04/06/2012 1,196 1,323 7,34 1,343 1,153 4.166.589
01/06/2012 1,175 1,233 3,03 1,276 1,143 3.910.245
31/05/2012 1,343 1,196 -10,15 1,372 1,181 5.640.092
30/05/2012 1,464 1,332 -11,19 1,467 1,319 5.816.914
29/05/2012 1,564 1,499 -3,55 1,625 1,431 5.698.635
28/05/2012 1,714 1,554 -7,27 1,758 1,533 5.250.549
25/05/2012 1,608 1,676 5,45 1,729 1,572 5.612.094
24/05/2012 1,494 1,590 8,73 1,657 1,450 6.278.372
23/05/2012 1,605 1,462 -10,60 1,791 1,439 10.407.684

Mas noticias

publicidad