Indices de Mercados

SYMANTEC CORP PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
17/04/201420,710 0,0300,145%20,60020,75020,5306.154.924
16/04/201420,680 -0,080-0,385%20,89020,90020,5605.280.304
15/04/201420,760 0,1600,777%20,58020,87020,15015.164.582
14/04/201420,600 0,5902,949%20,21020,66020,1557.909.527
11/04/201420,010 -0,385-1,888%20,01020,27019,9909.219.560
10/04/201420,395 -0,245-1,187%20,57020,70020,28011.104.181
09/04/201420,640 0,0000,000%20,56020,76820,5208.619.787
08/04/201420,640 0,2301,127%20,41020,76520,40011.250.775
07/04/201420,410 0,1600,790%20,15020,54020,00013.779.755
04/04/201420,250 0,2201,098%20,15020,70019,98519.435.068
03/04/201420,030 0,0200,100%20,09020,12019,9108.249.393
02/04/201420,010 -0,170-0,842%20,44020,44019,90010.717.254
01/04/201420,180 0,2101,052%19,91020,20019,8008.168.094
31/03/201419,970 0,1800,910%19,75020,02019,57015.663.696
28/03/201419,790 0,5202,698%19,46019,96019,43012.994.641
27/03/201419,270 0,4802,555%18,82019,74018,75017.623.723
26/03/201418,790 -0,270-1,417%19,18019,39518,72012.914.221
25/03/201419,060 -0,030-0,157%19,18019,64018,95013.343.350
24/03/201419,090 0,8904,890%18,50019,13018,41022.654.506
21/03/201418,200 -2,705-12,939%18,71018,73017,95060.886.722
20/03/201420,905 0,3251,579%20,47021,00020,4108.221.265
19/03/201420,580 0,0700,341%20,48020,73020,3355.233.608
18/03/201420,510 0,2101,035%20,38020,74020,3008.782.431
17/03/201420,300 0,1400,694%20,37020,40020,1707.428.437
14/03/201420,160 0,1100,549%20,05020,40020,0107.786.894
13/03/201420,050 -0,440-2,147%20,67020,67020,01013.192.486
12/03/201420,490 0,0300,147%20,35020,55520,3507.616.057
11/03/201420,460 -0,100-0,486%20,48020,59020,3306.778.107
10/03/201420,560 -0,030-0,146%20,66020,71020,4456.041.153
07/03/201420,590 -0,210-1,010%20,90020,96020,4707.873.247
06/03/201420,800 -0,160-0,763%21,07021,14020,7806.477.233
05/03/201420,960 -0,040-0,190%21,00021,05020,7406.435.431
04/03/201421,000 -0,390-1,823%21,37021,61020,9608.846.017
03/03/201421,390 -0,090-0,419%21,28021,42021,1235.956.321
28/02/201421,480 -0,020-0,093%21,41021,84021,3154.876.820
27/02/201421,500 0,2401,129%21,31021,50021,1704.968.400
26/02/201421,260 0,4802,310%20,95021,35020,9307.847.489
25/02/201420,780 -0,060-0,288%20,86021,04520,7207.479.839
24/02/201420,840 0,3101,510%20,58020,99020,5006.567.113
21/02/201420,530 0,0200,098%20,60020,61020,3208.241.680
20/02/201420,510 -0,030-0,146%20,60020,62020,3506.834.971
19/02/201420,540 -0,150-0,725%20,78020,78020,5007.846.373
18/02/201420,690 -0,660-3,091%21,11021,29020,6708.366.229
14/02/201421,350 -0,010-0,047%21,33021,42021,2005.310.473
13/02/201421,360 0,1400,660%21,07021,42021,0306.846.305
12/02/201421,220 -0,010-0,047%21,26021,44021,0105.567.239
11/02/201421,230 0,3401,628%20,91021,31020,9008.004.335
10/02/201420,890 -0,010-0,048%20,77021,00020,7505.615.662
07/02/201420,900 0,4302,101%20,64020,94020,5307.653.660
06/02/201420,470 -0,070-0,341%20,49020,68020,3107.222.997
05/02/201420,540 0,1250,612%20,38020,64020,3509.488.453
04/02/201420,415 -0,335-1,614%20,93020,98020,39012.515.889
03/02/201420,750 -0,660-3,083%21,33021,40020,68012.406.801
31/01/201421,410 -0,970-4,334%22,06022,19021,41015.102.036
30/01/201422,380 -1,770-7,329%22,65023,00021,67022.803.422
29/01/201424,150 0,8503,648%23,05024,27023,05015.825.214
28/01/201423,300 0,4101,791%23,09023,53522,9107.895.338
27/01/201422,890 -0,410-1,760%23,31023,43022,8807.673.548
24/01/201423,300 -0,320-1,355%23,59023,59023,2806.630.112
23/01/201423,620 0,0000,000%23,45023,69023,4307.508.322
22/01/201423,620 0,3201,373%23,28023,68023,2006.114.539
21/01/201423,300 0,0300,129%23,32023,43023,1305.603.879
17/01/201423,270 0,1800,780%23,09023,39022,9506.856.307
16/01/201423,090 0,1600,698%22,99023,41522,9107.439.539
15/01/201422,930 0,7203,242%22,25022,98022,2209.008.520
14/01/201422,210 0,0100,045%22,27022,47022,0608.161.914
13/01/201422,200 -1,270-5,411%22,83023,05022,15012.949.489
10/01/201423,470 -0,040-0,170%23,59023,70023,3907.736.266
09/01/201423,510 0,1700,728%23,34023,51523,2704.419.297
08/01/201423,340 -0,050-0,214%23,36023,49023,1404.657.709
07/01/201423,390 0,2501,080%23,22023,46623,1204.082.918
06/01/201423,140 0,0300,130%23,18023,21022,9754.332.237
03/01/201423,110 -0,350-1,492%23,42023,47023,1004.686.611
02/01/201423,460 -0,120-0,509%23,44023,50023,2954.420.603
31/12/201323,580 0,1100,469%23,46023,62023,3004.572.215
30/12/201323,470 0,4201,822%23,05023,54023,0005.413.248
27/12/201323,050 0,1000,436%23,02023,13522,8802.923.400
26/12/201322,950 0,0300,131%23,00023,12022,8902.498.482
24/12/201322,920 0,0300,131%22,94022,99022,8252.033.917
23/12/201322,890 0,3801,688%22,49022,93022,4605.678.110
20/12/201322,510 -0,480-2,088%22,99023,06022,34013.502.762
19/12/201322,990 -0,210-0,905%23,10023,30022,9206.001.742
18/12/201323,200 0,2000,870%22,95023,22022,7007.683.650
17/12/201323,000 0,4501,996%22,63023,03522,4806.413.335
16/12/201322,550 0,4401,990%22,18022,56022,1755.089.918
13/12/201322,110 -0,200-0,896%22,43022,46022,0155.305.869
12/12/201322,310 0,0900,405%22,16022,41022,1004.803.407
11/12/201322,220 -0,220-0,980%22,43022,60022,2004.616.022
10/12/201322,440 -0,140-0,620%22,64022,68022,3944.457.815
09/12/201322,580 -0,200-0,878%22,71022,85022,5105.980.629
06/12/201322,780 0,3001,335%23,09023,63922,6009.035.830
05/12/201322,480 0,0200,089%22,47022,68522,3909.481.567
04/12/201322,460 -0,080-0,355%22,33022,59022,28010.211.496
03/12/201322,540 0,0600,267%22,41022,59022,1808.113.206
02/12/201322,480 -0,010-0,044%22,47022,79022,4306.778.671
29/11/201322,490 -0,190-0,838%22,64022,81022,4803.796.639
27/11/201322,680 -0,040-0,176%22,36022,85022,3605.998.274
26/11/201322,720 -0,370-1,602%23,08023,26022,67010.093.572
25/11/201323,090 -0,250-1,071%23,40023,48023,0755.222.704
22/11/201323,340 -0,215-0,913%23,56023,68023,2455.770.919