labolsa.com

Regístrate gratis

Acciones - (SYV)

Histórico de cotizaciones de entre 01/01/2012 y 31/12/2012

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2012 1,660 1,610 1,650 2.291.356
28/12/2012 1,760 1,650 1,660 4.119.073
27/12/2012 1,770 1,690 1,730 4.892.299
24/12/2012 1,730 1,680 1,710 1.726.036
21/12/2012 1,700 1,620 1,670 4.040.679
20/12/2012 1,730 1,580 1,670 5.538.277
19/12/2012 1,800 1,580 1,650 11.833.000
18/12/2012 1,700 1,580 1,690 6.218.000
17/12/2012 1,600 1,520 1,570 5.011.200
14/12/2012 1,540 1,470 1,520 4.236.500
13/12/2012 1,490 1,400 1,480 4.229.100
12/12/2012 1,410 1,390 1,400 1.266.700
11/12/2012 1,420 1,380 1,400 1.889.100
10/12/2012 1,410 1,330 1,400 1.887.000
07/12/2012 1,400 1,360 1,370 1.113.100
06/12/2012 1,420 1,380 1,400 928.100
05/12/2012 1,420 1,380 1,400 1.438.900
04/12/2012 1,410 1,380 1,400 1.091.000
03/12/2012 1,410 1,370 1,370 1.580.900
30/11/2012 1,430 1,370 1,370 2.230.800
29/11/2012 1,400 1,360 1,400 2.549.800
28/11/2012 1,370 1,320 1,340 1.581.100
27/11/2012 1,410 1,360 1,370 1.440.800
26/11/2012 1,430 1,350 1,370 2.408.900
23/11/2012 1,440 1,400 1,430 2.533.400
22/11/2012 1,450 1,400 1,420 2.015.300
21/11/2012 1,470 1,390 1,400 3.687.000
20/11/2012 1,430 1,280 1,420 5.280.500
19/11/2012 1,290 1,250 1,280 2.943.400
16/11/2012 1,330 1,260 1,270 2.142.900
15/11/2012 1,320 1,220 1,300 6.293.100
14/11/2012 1,370 1,270 1,270 3.993.500
13/11/2012 1,390 1,320 1,350 4.513.600
12/11/2012 1,440 1,390 1,390 1.723.200
09/11/2012 1,420 1,380 1,420 2.506.600
08/11/2012 1,470 1,400 1,420 3.612.900
07/11/2012 1,540 1,430 1,440 3.909.000
06/11/2012 1,530 1,500 1,520 1.507.700
05/11/2012 1,550 1,490 1,500 3.118.200
02/11/2012 1,580 1,530 1,550 3.782.900
01/11/2012 1,550 1,510 1,520 2.203.400
31/10/2012 1,560 1,490 1,530 4.512.900
30/10/2012 1,490 1,430 1,480 1.885.900
29/10/2012 1,460 1,410 1,440 1.780.300
26/10/2012 1,490 1,430 1,440 2.711.166
25/10/2012 1,510 1,400 1,490 3.148.426
24/10/2012 1,440 1,370 1,410 2.661.113
23/10/2012 1,460 1,400 1,420 2.166.771
22/10/2012 1,500 1,380 1,440 3.039.040
19/10/2012 1,550 1,480 1,490 3.565.416
18/10/2012 1,600 1,510 1,560 6.018.145
17/10/2012 1,560 1,430 1,550 6.870.835
16/10/2012 1,420 1,360 1,410 3.761.226
15/10/2012 1,440 1,350 1,370 2.960.279
12/10/2012 1,480 1,410 1,440 1.845.518
11/10/2012 1,460 1,350 1,440 4.056.349
10/10/2012 1,520 1,430 1,440 2.626.632
09/10/2012 1,600 1,480 1,500 3.860.152
08/10/2012 1,660 1,560 1,590 3.677.511
05/10/2012 1,700 1,660 1,660 1.672.906
04/10/2012 1,710 1,660 1,670 2.259.453
03/10/2012 1,710 1,660 1,680 2.881.139
02/10/2012 1,720 1,650 1,670 2.623.550
01/10/2012 1,740 1,680 1,720 2.906.224
28/09/2012 1,810 1,650 1,680 3.857.256
27/09/2012 1,760 1,610 1,740 3.965.143
26/09/2012 1,840 1,680 1,690 5.621.880
25/09/2012 1,910 1,840 1,860 2.623.222
24/09/2012 1,960 1,880 1,880 2.310.084
21/09/2012 1,950 1,900 1,940 4.094.747
20/09/2012 1,980 1,870 1,870 3.393.097
19/09/2012 1,990 1,900 1,950 3.264.930
18/09/2012 2,000 1,860 1,930 4.587.245
17/09/2012 1,990 1,780 1,920 6.393.606
14/09/2012 1,880 1,750 1,860 6.551.401
13/09/2012 1,820 1,630 1,720 6.364.616
12/09/2012 1,750 1,620 1,740 6.674.813
11/09/2012 1,620 1,530 1,610 3.248.120
10/09/2012 1,590 1,510 1,590 5.198.921
07/09/2012 1,530 1,470 1,490 3.644.003
06/09/2012 1,520 1,380 1,480 5.607.408
05/09/2012 1,490 1,370 1,480 5.563.981
04/09/2012 1,380 1,340 1,370 1.516.908
03/09/2012 1,370 1,320 1,340 886.733
31/08/2012 1,360 1,320 1,350 1.180.136
30/08/2012 1,360 1,310 1,320 1.470.314
29/08/2012 1,380 1,350 1,360 1.272.091
28/08/2012 1,400 1,360 1,360 1.262.577
27/08/2012 1,390 1,340 1,370 1.197.674
24/08/2012 1,370 1,320 1,350 814.823
23/08/2012 1,390 1,310 1,360 1.450.356
22/08/2012 1,410 1,350 1,350 2.322.434
21/08/2012 1,400 1,350 1,400 2.697.035
20/08/2012 1,420 1,310 1,350 3.843.733
17/08/2012 1,460 1,340 1,360 5.570.278
16/08/2012 1,420 1,320 1,400 3.842.782
15/08/2012 1,330 1,260 1,320 805.476
14/08/2012 1,290 1,250 1,280 1.688.362
13/08/2012 1,270 1,230 1,240 1.328.648
10/08/2012 1,280 1,240 1,250 1.978.441
09/08/2012 1,330 1,250 1,300 2.681.354
08/08/2012 1,360 1,240 1,300 3.551.101
07/08/2012 1,360 1,300 1,320 4.086.053
06/08/2012 1,320 1,230 1,310 3.021.609
03/08/2012 1,210 1,110 1,200 2.401.150
02/08/2012 1,270 1,110 1,110 3.797.640
01/08/2012 1,300 1,190 1,230 4.981.927
31/07/2012 1,360 1,230 1,300 4.310.007
30/07/2012 1,250 1,160 1,250 3.122.660
27/07/2012 1,230 1,110 1,160 4.278.953
26/07/2012 1,180 1,030 1,160 3.003.025
25/07/2012 1,080 1,020 1,030 1.602.431
24/07/2012 1,120 1,040 1,040 2.182.293
23/07/2012 1,090 1,020 1,080 5.060.222
20/07/2012 1,240 1,110 1,120 3.518.714
19/07/2012 1,260 1,200 1,220 2.031.029
18/07/2012 1,240 1,180 1,210 2.576.312
17/07/2012 1,310 1,230 1,230 1.994.441
16/07/2012 1,330 1,260 1,280 1.756.577
13/07/2012 1,300 1,250 1,290 2.360.153
12/07/2012 1,360 1,280 1,290 2.411.833
11/07/2012 1,390 1,340 1,350 2.574.748
10/07/2012 1,400 1,340 1,360 2.892.920
09/07/2012 1,380 1,300 1,340 3.216.228
06/07/2012 1,500 1,370 1,370 3.688.539
05/07/2012 1,640 1,500 1,500 4.024.062
04/07/2012 1,640 1,560 1,630 3.247.260
03/07/2012 1,570 1,500 1,570 2.712.461
02/07/2012 1,530 1,440 1,500 3.134.909
29/06/2012 1,470 1,400 1,450 3.515.947
28/06/2012 1,390 1,320 1,380 2.050.808
27/06/2012 1,370 1,300 1,350 1.585.710
26/06/2012 1,370 1,290 1,290 2.315.223
25/06/2012 1,470 1,340 1,350 2.002.047
22/06/2012 1,480 1,400 1,450 2.237.364
21/06/2012 1,480 1,390 1,440 2.656.122
20/06/2012 1,450 1,360 1,430 2.572.170
19/06/2012 1,460 1,400 1,440 1.787.523
18/06/2012 1,530 1,410 1,420 2.562.016
15/06/2012 1,470 1,390 1,410 2.094.994
14/06/2012 1,400 1,320 1,400 1.740.815
13/06/2012 1,410 1,360 1,370 2.478.444
12/06/2012 1,480 1,380 1,410 2.626.579
11/06/2012 1,590 1,420 1,430 3.579.728
08/06/2012 1,470 1,350 1,450 3.887.391
07/06/2012 1,560 1,410 1,420 4.123.686
06/06/2012 1,610 1,420 1,480 5.510.308
05/06/2012 1,500 1,400 1,500 3.808.762
04/06/2012 1,410 1,210 1,390 3.953.100
01/06/2012 1,340 1,200 1,300 3.772.351
31/05/2012 1,440 1,240 1,260 4.331.734
30/05/2012 1,540 1,380 1,400 5.450.095
29/05/2012 1,710 1,500 1,570 5.406.560
28/05/2012 1,850 1,610 1,630 4.865.797
25/05/2012 1,820 1,650 1,760 5.425.875
24/05/2012 1,740 1,520 1,680 6.029.270
23/05/2012 1,880 1,510 1,530 10.288.002
22/05/2012 1,840 1,440 1,730 10.699.091
21/05/2012 1,450 1,330 1,400 6.592.292
18/05/2012 1,340 1,060 1,310 5.430.543
17/05/2012 1,130 1,060 1,100 3.453.472
16/05/2012 1,130 1,060 1,100 3.865.369
15/05/2012 1,210 1,110 1,120 4.330.058
14/05/2012 1,200 1,150 1,180 2.585.587
11/05/2012 1,310 1,180 1,210 4.380.505
10/05/2012 1,310 1,160 1,300 3.798.278
09/05/2012 1,270 1,160 1,170 3.093.018
08/05/2012 1,320 1,240 1,250 2.521.429
07/05/2012 1,300 1,200 1,290 2.979.874
04/05/2012 1,320 1,260 1,270 2.162.480
03/05/2012 1,340 1,260 1,320 3.525.799
02/05/2012 1,390 1,280 1,300 3.750.135
01/05/2012 1,360 1,360 1,360 0
30/04/2012 1,440 1,360 1,360 1.577.553
27/04/2012 1,450 1,320 1,430 3.099.580
26/04/2012 1,530 1,360 1,390 4.311.459
25/04/2012 1,580 1,490 1,530 2.558.432
24/04/2012 1,510 1,410 1,500 3.675.896
23/04/2012 1,600 1,390 1,390 4.382.815
20/04/2012 1,650 1,580 1,600 2.700.937
19/04/2012 1,720 1,590 1,620 3.984.889
18/04/2012 1,890 1,700 1,700 4.524.238
17/04/2012 1,940 1,800 1,890 3.427.095
16/04/2012 2,070 1,970 2,010 3.563.149
13/04/2012 2,120 1,960 2,000 4.641.557
12/04/2012 2,240 2,080 2,100 4.481.433
11/04/2012 2,210 2,100 2,190 3.742.000
10/04/2012 2,230 2,100 2,110 3.738.327
09/04/2012 2,170 2,170 2,170 0
06/04/2012 2,170 2,170 2,170 0
05/04/2012 2,170 2,030 2,170 3.613.641
04/04/2012 2,130 2,000 2,080 3.525.384
03/04/2012 2,280 2,130 2,130 2.651.300
02/04/2012 2,310 2,140 2,260 3.271.174
30/03/2012 2,380 2,260 2,290 2.365.477
29/03/2012 2,400 2,230 2,320 2.864.807
28/03/2012 2,460 2,310 2,370 2.367.262
27/03/2012 2,510 2,410 2,420 1.686.482
26/03/2012 2,580 2,460 2,480 1.623.310
23/03/2012 2,590 2,480 2,530 2.312.553
22/03/2012 2,710 2,550 2,570 2.410.677
21/03/2012 2,770 2,630 2,730 3.679.399
20/03/2012 2,740 2,570 2,730 3.060.199
19/03/2012 2,620 2,560 2,600 1.453.530
16/03/2012 2,580 2,520 2,560 1.478.591
15/03/2012 2,620 2,520 2,560 1.755.219
14/03/2012 2,600 2,560 2,560 2.125.818
13/03/2012 2,620 2,520 2,540 2.867.873
12/03/2012 2,630 2,470 2,560 4.068.342
09/03/2012 2,560 2,420 2,470 2.963.098
08/03/2012 2,570 2,500 2,550 2.211.322
07/03/2012 2,560 2,410 2,520 3.161.085
06/03/2012 2,650 2,470 2,480 3.730.477
05/03/2012 2,800 2,650 2,660 2.139.672
02/03/2012 2,850 2,750 2,760 2.513.560
01/03/2012 2,880 2,560 2,740 6.364.729
29/02/2012 3,140 3,000 3,000 1.585.265
28/02/2012 3,140 3,030 3,080 1.769.305
27/02/2012 3,170 3,040 3,150 2.010.677
24/02/2012 3,190 3,100 3,160 1.569.407
23/02/2012 3,420 3,090 3,100 3.538.676
22/02/2012 3,450 3,300 3,410 3.500.887
21/02/2012 3,360 3,270 3,300 1.615.844
20/02/2012 3,350 3,220 3,340 1.881.867
17/02/2012 3,310 3,200 3,220 3.296.029
16/02/2012 3,380 3,230 3,250 3.534.328
15/02/2012 3,640 3,370 3,390 4.351.873
14/02/2012 3,710 3,570 3,580 2.485.811
13/02/2012 3,770 3,650 3,650 1.725.091
10/02/2012 3,780 3,710 3,720 1.351.413
09/02/2012 3,900 3,780 3,810 3.038.448
08/02/2012 3,850 3,710 3,820 3.135.754
07/02/2012 3,720 3,670 3,710 1.464.078
06/02/2012 3,760 3,690 3,690 776.159
03/02/2012 3,760 3,640 3,740 2.010.410
02/02/2012 3,740 3,630 3,680 1.805.729
01/02/2012 3,720 3,640 3,720 1.596.527
31/01/2012 3,710 3,600 3,650 1.682.447
30/01/2012 3,740 3,670 3,670 967.861
27/01/2012 3,820 3,720 3,740 1.291.114
26/01/2012 3,870 3,700 3,840 1.859.922
25/01/2012 3,850 3,650 3,690 2.509.080
24/01/2012 3,920 3,760 3,800 1.570.988
23/01/2012 3,950 3,810 3,920 2.265.884
20/01/2012 3,820 3,680 3,800 2.195.190
19/01/2012 3,680 3,610 3,680 858.781
18/01/2012 3,670 3,610 3,620 698.768
17/01/2012 3,690 3,610 3,670 789.908
16/01/2012 3,660 3,610 3,640 820.008
13/01/2012 3,770 3,650 3,690 760.510
12/01/2012 3,790 3,690 3,720 993.695
11/01/2012 3,800 3,670 3,700 1.457.358
10/01/2012 3,830 3,770 3,780 881.391
09/01/2012 3,940 3,750 3,780 587.235
06/01/2012 3,870 3,750 3,780 589.953
05/01/2012 3,940 3,750 3,770 1.096.746
04/01/2012 4,000 3,900 3,930 889.721
03/01/2012 4,040 3,890 3,970 925.471
02/01/2012 4,010 3,880 4,000 1.053.206
Fuente: BME Market Data

Histórico de cotizaciones de (SYV) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013, 2014

Cotizaciones de (SYV) en los últimos meses:

Meses: Enero 2012, Febrero 2012, Marzo 2012, Abril 2012, Mayo 2012, Junio 2012, Julio 2012, Agosto 2012, Septiembre 2012, Octubre 2012, Noviembre 2012, Diciembre 2012

Búsquedas relacionadas: