Mercados españoles abiertos en 8 hrs 15 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.241,40 +1.285,41 (+2,38%)
Sacyr SA (VHM.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 30 abr 2024 | 3,2660 | 3,3100 | 3,2660 | 3,2680 | 3,2680 | - |
| 29 abr 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 26 abr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 25 abr 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
| 24 abr 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 23 abr 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 22 abr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 19 abr 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 18 abr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 17 abr 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
| 16 abr 2024 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | - |
| 15 abr 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | - |
| 12 abr 2024 | 3,2680 | 3,3740 | 3,2680 | 3,3740 | 3,3740 | - |
| 11 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 10 abr 2024 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | - |
| 09 abr 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
| 08 abr 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 05 abr 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | - |
| 04 abr 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 03 abr 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 02 abr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 28 mar 2024 | 3,2620 | 3,3980 | 3,2620 | 3,3980 | 3,3980 | 541 |
| 27 mar 2024 | 3,2900 | 3,3120 | 3,2880 | 3,3120 | 3,3120 | - |
| 26 mar 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 25 mar 2024 | 3,1620 | 3,2640 | 3,1620 | 3,2640 | 3,2640 | - |
| 22 mar 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
| 21 mar 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 20 mar 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 19 mar 2024 | 3,1240 | 3,1240 | 3,1200 | 3,1200 | 3,1200 | 550 |
| 18 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 15 mar 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 14 mar 2024 | 3,0520 | 3,1380 | 3,0520 | 3,1380 | 3,1380 | - |
| 13 mar 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
| 12 mar 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 11 mar 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 08 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 07 mar 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
| 06 mar 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 05 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 04 mar 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
| 01 mar 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
| 29 feb 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 28 feb 2024 | 3,0780 | 3,0780 | 2,9860 | 2,9900 | 2,9900 | - |
| 27 feb 2024 | 3,0460 | 3,0460 | 3,0320 | 3,0420 | 3,0420 | - |
| 26 feb 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | - |
| 23 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 feb 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | - |
| 21 feb 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
| 20 feb 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | - |
| 19 feb 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
| 16 feb 2024 | 3,0500 | 3,1020 | 3,0500 | 3,0540 | 3,0540 | - |
| 15 feb 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 14 feb 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | - |
| 13 feb 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 12 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 feb 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
| 08 feb 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 07 feb 2024 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | - |
| 06 feb 2024 | 3,0940 | 3,0940 | 3,0940 | 3,0940 | 3,0940 | - |
| 05 feb 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
| 02 feb 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
| 01 feb 2024 | 3,0360 | 3,0760 | 3,0360 | 3,0760 | 3,0760 | - |
| 31 ene 2024 | 3,0160 | 3,0300 | 3,0160 | 3,0300 | 3,0300 | - |
| 30 ene 2024 | 2,9560 | 3,0160 | 2,9560 | 3,0160 | 3,0160 | - |
| 29 ene 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 26 ene 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 25 ene 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | - |
| 24 ene 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
| 23 ene 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 22 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19 ene 2024 | 2,9620 | 3,0460 | 2,9620 | 3,0420 | 3,0420 | - |
| 18 ene 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | - |
| 17 ene 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | - |
| 16 ene 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 15 ene 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 12 ene 2024 | 3,1700 | 3,1700 | 3,1360 | 3,1360 | 3,1360 | - |
| 12 ene 2024 | 0.062 Dividendo | |||||
| 11 ene 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,1920 | - |
| 10 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2371 | - |
| 09 ene 2024 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | 3,2214 | - |
| 08 ene 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1488 | - |
| 05 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1390 | - |
| 04 ene 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0704 | - |
| 03 ene 2024 | 3,1580 | 3,1840 | 3,1580 | 3,1840 | 3,1233 | - |
| 02 ene 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0194 | - |
| 29 dic 2023 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 2,9860 | - |
| 28 dic 2023 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0272 | - |
| 27 dic 2023 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0194 | - |
| 22 dic 2023 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,0821 | - |
| 21 dic 2023 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,0762 | - |
| 20 dic 2023 | 3,1220 | 3,1380 | 3,1220 | 3,1380 | 3,0782 | - |
| 19 dic 2023 | 3,0940 | 3,1520 | 3,0940 | 3,1480 | 3,0880 | - |
| 18 dic 2023 | 3,0840 | 3,1520 | 3,0840 | 3,1300 | 3,0704 | - |
| 15 dic 2023 | 3,1060 | 3,1160 | 3,1060 | 3,1160 | 3,0566 | - |
| 14 dic 2023 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0154 | - |
| 13 dic 2023 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,0488 | - |
| 12 dic 2023 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0135 | - |
| 11 dic 2023 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,0664 | - |
| 08 dic 2023 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,0449 | - |
| *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.