Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.074,99 -1.138,45 (-1,89%)
Sacyr, S.A. (0OFU.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,3200 | 3,3500 | 3,3140 | 3,3369 | 3,3369 | 74.927 |
| 25 abr 2024 | 3,3800 | 3,3897 | 3,3095 | 3,3480 | 3,3480 | 2.715.210 |
| 24 abr 2024 | 3,3920 | 3,4000 | 3,3815 | 3,3823 | 3,3823 | 3.346.530 |
| 23 abr 2024 | 3,4000 | 3,3980 | 3,3775 | 3,3841 | 3,3841 | 61.717 |
| 22 abr 2024 | 3,3380 | 3,3700 | 3,3280 | 3,3618 | 3,3618 | 615.325 |
| 19 abr 2024 | 3,3000 | 3,3120 | 3,2420 | 3,2708 | 3,2708 | 65.857 |
| 18 abr 2024 | 3,2860 | 3,3400 | 3,3100 | 3,3160 | 3,3160 | 1.597.099 |
| 17 abr 2024 | 3,2960 | 3,3500 | 3,3075 | 3,3328 | 3,3328 | 94.206 |
| 16 abr 2024 | 3,2920 | 3,3000 | 3,1500 | 3,3000 | 3,3000 | 129.559 |
| 15 abr 2024 | 3,3380 | 3,3820 | 3,3260 | 3,3740 | 3,3740 | 119.479 |
| 12 abr 2024 | 3,3020 | 3,4180 | 3,2500 | 3,3963 | 3,3963 | 306.878 |
| 11 abr 2024 | 3,3360 | 3,3740 | 3,2640 | 3,3308 | 3,3308 | 1.031.517 |
| 10 abr 2024 | 3,4000 | 3,4300 | 3,3640 | 3,3955 | 3,3955 | 709.939 |
| 09 abr 2024 | 3,3900 | 3,4000 | 3,3740 | 3,3900 | 3,3900 | 42.363 |
| 08 abr 2024 | 3,3510 | 3,3860 | 3,3580 | 3,3660 | 3,3660 | 158.114 |
| 05 abr 2024 | 3,3400 | 3,3760 | 3,3460 | 3,3551 | 3,3551 | 164.154 |
| 04 abr 2024 | 3,3510 | 3,4040 | 3,3800 | 3,3938 | 3,3938 | 84.585 |
| 03 abr 2024 | 3,3800 | 3,4040 | 3,3420 | 3,3857 | 3,3857 | 50.538 |
| 02 abr 2024 | 3,3520 | 3,4540 | 3,3620 | 3,4065 | 3,4065 | 109.398 |
| 28 mar 2024 | 3,3340 | 3,4240 | 3,3260 | 3,3640 | 3,3640 | 299.191 |
| 27 mar 2024 | 3,2400 | 3,3560 | 3,3000 | 3,3413 | 3,3413 | 147.041 |
| 26 mar 2024 | 3,2900 | 3,3040 | 3,2720 | 3,2935 | 3,2935 | 151.087 |
| 25 mar 2024 | 3,2510 | 3,2880 | 3,2500 | 3,2727 | 3,2727 | 60.987 |
| 22 mar 2024 | 3,1840 | 3,2480 | 3,1920 | 3,2210 | 3,2210 | 215.220 |
| 21 mar 2024 | 3,1760 | 3,2320 | 3,1680 | 3,2163 | 3,2163 | 138.046 |
| 20 mar 2024 | 3,1680 | 3,1693 | 3,1440 | 3,1693 | 3,1693 | 109.901 |
| 19 mar 2024 | 3,1060 | 3,1522 | 3,1220 | 3,1400 | 3,1400 | 1.486.798 |
| 18 mar 2024 | 3,0900 | 3,2000 | 3,1040 | 3,1360 | 3,1360 | 95.913 |
| 15 mar 2024 | 3,1300 | 3,1260 | 3,0740 | 3,1106 | 3,1106 | 127.247 |
| 14 mar 2024 | 3,1300 | 3,1740 | 3,1176 | 3,1200 | 3,1200 | 619.116 |
| 13 mar 2024 | 3,1280 | 3,1440 | 3,0780 | 3,1355 | 3,1355 | 1.122.914 |
| 12 mar 2024 | 3,1200 | 3,1280 | 3,0700 | 3,0780 | 3,0780 | 18.966 |
| 11 mar 2024 | 3,0100 | 3,1020 | 2,9840 | 3,0871 | 3,0871 | 84.443 |
| 08 mar 2024 | 3,0360 | 3,0360 | 2,9800 | 3,0300 | 3,0300 | 31.139 |
| 07 mar 2024 | 3,0360 | 3,0260 | 2,9900 | 3,0219 | 3,0219 | 42.949 |
| 06 mar 2024 | 2,9680 | 3,0036 | 2,9320 | 2,9934 | 2,9934 | 1.692.716 |
| 05 mar 2024 | 2,9600 | 2,9860 | 2,9536 | 2,9699 | 2,9699 | 160.912 |
| 04 mar 2024 | 3,0280 | 3,0440 | 2,9760 | 2,9920 | 2,9920 | 217.195 |
| 01 mar 2024 | 3,0980 | 3,0680 | 3,0120 | 3,0435 | 3,0435 | 1.206.923 |
| 29 feb 2024 | 3,0400 | 3,1100 | 2,9500 | 3,0472 | 3,0472 | 749.525 |
| 28 feb 2024 | 3,0840 | 3,0940 | 2,9800 | 3,0258 | 3,0258 | 52.154 |
| 27 feb 2024 | 3,0700 | 3,0844 | 3,0476 | 3,0497 | 3,0497 | 53.748 |
| 26 feb 2024 | 3,0540 | 3,0660 | 3,0460 | 3,0560 | 3,0560 | 172.971 |
| 23 feb 2024 | 3,0760 | 3,0860 | 3,0180 | 3,0543 | 3,0543 | 224.201 |
| 22 feb 2024 | 3,0640 | 3,1180 | 3,0717 | 3,0779 | 3,0779 | 167.219 |
| 21 feb 2024 | 3,1040 | 3,1600 | 3,0656 | 3,0760 | 3,0760 | 1.034.882 |
| 20 feb 2024 | 3,0640 | 3,0700 | 3,0480 | 3,0565 | 3,0565 | 1.127.393 |
| 19 feb 2024 | 3,0900 | 3,0880 | 3,0696 | 3,0732 | 3,0732 | 72.004 |
| 16 feb 2024 | 3,1510 | 3,1380 | 3,0720 | 3,0809 | 3,0809 | 169.164 |
| 15 feb 2024 | 3,1400 | 3,1640 | 3,1120 | 3,1379 | 3,1379 | 182.372 |
| 14 feb 2024 | 3,0800 | 3,1200 | 3,0760 | 3,0982 | 3,0982 | 316.702 |
| 13 feb 2024 | 3,1260 | 3,1580 | 3,0940 | 3,1511 | 3,1511 | 118.164 |
| 12 feb 2024 | 3,1060 | 3,1420 | 3,0840 | 3,1300 | 3,1300 | 2.255.076 |
| 09 feb 2024 | 3,0900 | 3,1120 | 3,0000 | 3,0712 | 3,0712 | 55.066 |
| 08 feb 2024 | 3,1000 | 3,1520 | 3,0996 | 3,1000 | 3,1000 | 170.242 |
| 07 feb 2024 | 3,1560 | 3,1480 | 3,1184 | 3,1184 | 3,1184 | 110.328 |
| 06 feb 2024 | 3,1000 | 3,1540 | 3,0900 | 3,1367 | 3,1367 | 286.195 |
| 05 feb 2024 | 3,0400 | 3,1500 | 3,0640 | 3,0823 | 3,0823 | 52.359 |
| 02 feb 2024 | 3,0510 | 3,1060 | 3,0840 | 3,0948 | 3,0948 | 61.174 |
| 01 feb 2024 | 3,0540 | 3,0980 | 3,0400 | 3,0880 | 3,0880 | 1.108.041 |
| 31 ene 2024 | 3,0860 | 3,0660 | 3,0360 | 3,0563 | 3,0563 | 1.045.101 |
| 30 ene 2024 | 3,1000 | 3,0640 | 3,0120 | 3,0243 | 3,0243 | 128.673 |
| 29 ene 2024 | 3,1600 | 3,1300 | 3,0320 | 3,0545 | 3,0545 | 100.209 |
| 26 ene 2024 | 3,1180 | 3,1362 | 3,1000 | 3,1362 | 3,1362 | 140.163 |
| 25 ene 2024 | 3,1100 | 3,1160 | 3,0000 | 3,1114 | 3,1114 | 47.176 |
| 24 ene 2024 | 3,1160 | 3,1260 | 3,0920 | 3,1192 | 3,1192 | 84.381 |
| 23 ene 2024 | 3,1000 | 3,1360 | 3,0896 | 3,0903 | 3,0903 | 122.256 |
| 22 ene 2024 | 3,1100 | 3,1280 | 3,0860 | 3,1036 | 3,1036 | 345.052 |
| 19 ene 2024 | 3,1100 | 3,0880 | 3,0460 | 3,0720 | 3,0720 | 1.187.422 |
| 18 ene 2024 | 3,0740 | 3,0540 | 3,0000 | 3,0309 | 3,0309 | 122.100 |
| 17 ene 2024 | 3,0800 | 3,0960 | 3,0220 | 3,0266 | 3,0266 | 4.411.769 |
| 16 ene 2024 | 3,1510 | 3,1400 | 3,0860 | 3,1204 | 3,1204 | 101.583 |
| 15 ene 2024 | 3,1700 | 3,1660 | 3,1140 | 3,1370 | 3,1370 | 1.781.761 |
| 12 ene 2024 | 3,2340 | 3,2120 | 3,1200 | 3,1482 | 3,1482 | 4.351.466 |
| 12 ene 2024 | 0.05022 Dividendo | |||||
| 11 ene 2024 | 3,3000 | 3,3040 | 3,2300 | 3,2369 | 3,1866 | 215.711 |
| 10 ene 2024 | 3,3300 | 3,3120 | 3,2580 | 3,2780 | 3,2271 | 133.592 |
| 09 ene 2024 | 3,3200 | 3,3280 | 3,2860 | 3,3135 | 3,2621 | 150.147 |
| 08 ene 2024 | 3,2300 | 3,2980 | 3,2180 | 3,2910 | 3,2400 | 181.990 |
| 05 ene 2024 | 3,2200 | 3,2260 | 3,1900 | 3,2183 | 3,1684 | 136.350 |
| 04 ene 2024 | 3,1840 | 3,2204 | 3,1700 | 3,1989 | 3,1493 | 4.010.340 |
| 03 ene 2024 | 3,2300 | 3,2420 | 3,1520 | 3,2096 | 3,1598 | 17.355.780 |
| 02 ene 2024 | 3,1320 | 3,2275 | 3,1400 | 3,2001 | 3,1505 | 455.129 |
| 29 dic 2023 | 3,0580 | 3,1380 | 3,0900 | 3,1105 | 3,0623 | 236.232 |
| 28 dic 2023 | 3,1340 | 3,1460 | 3,0760 | 3,0953 | 3,0473 | 262.640 |
| 27 dic 2023 | 3,1000 | 3,1440 | 3,1000 | 3,1220 | 3,0736 | 187.764 |
| 22 dic 2023 | 3,1400 | 3,1900 | 3,1080 | 3,1366 | 3,0879 | 3.152.752 |
| 21 dic 2023 | 3,1760 | 3,1560 | 3,1440 | 3,1503 | 3,1014 | 550.987 |
| 20 dic 2023 | 3,1700 | 3,1780 | 3,1398 | 3,1580 | 3,1090 | 5.417.295 |
| 19 dic 2023 | 3,1140 | 3,1620 | 3,1260 | 3,1545 | 3,1056 | 3.595.846 |
| 18 dic 2023 | 3,1460 | 3,1560 | 3,1260 | 3,1360 | 3,0873 | 6.528.156 |
| 15 dic 2023 | 3,1460 | 3,1760 | 3,1040 | 3,1680 | 3,1188 | 214.116 |
| 14 dic 2023 | 3,1020 | 3,1540 | 3,1200 | 3,1419 | 3,0932 | 560.806 |
| 13 dic 2023 | 3,1100 | 3,1340 | 3,0940 | 3,1055 | 3,0573 | 74.236 |
| 12 dic 2023 | 3,1280 | 3,1420 | 3,0960 | 3,1027 | 3,0546 | 80.738 |
| 11 dic 2023 | 3,1400 | 3,1600 | 3,1060 | 3,1520 | 3,1031 | 6.138.859 |
| 08 dic 2023 | 3,1280 | 3,1660 | 3,1400 | 3,1440 | 3,0952 | 556.248 |
| 07 dic 2023 | 3,1700 | 3,1660 | 3,1300 | 3,1420 | 3,0933 | 596.809 |
| 06 dic 2023 | 3,1140 | 3,2500 | 3,1320 | 3,1573 | 3,1083 | 152.237 |
| 05 dic 2023 | 3,1000 | 3,1260 | 3,0800 | 3,0950 | 3,0470 | 2.981.444 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.