Mercados españoles abiertos en 6 hrs 53 min

Sacyr, S.A. (SCYR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,2740-0,0620 (-1,86%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20243,30203,30603,23203,27403,27402.144.898
15 abr 20243,34003,38203,32603,33603,33601.157.399
12 abr 20243,35003,41603,33603,35603,35601.284.339
11 abr 20243,36603,38003,26603,34003,34003.654.202
10 abr 20243,40003,43003,36003,38803,38801.936.493
09 abr 20243,39003,40603,37203,39003,39001.209.889
08 abr 20243,36003,38803,35403,38003,38001.088.029
05 abr 20243,34803,38003,33803,35803,35801.581.342
04 abr 20243,38603,40803,38203,40203,40201.738.464
03 abr 20243,38603,40403,33803,38803,38801.580.171
02 abr 20243,40003,45603,36003,39203,39204.096.493
28 mar 20243,33403,43603,33003,42003,42003.286.927
27 mar 20243,29403,35603,29403,34203,34202.149.846
26 mar 20243,27203,30603,26603,29403,29401.800.708
25 mar 20243,25003,28803,24403,27603,27601.790.556
22 mar 20243,19203,24803,19203,24803,24802.157.900
21 mar 20243,18003,23603,18003,21603,21602.376.293
20 mar 20243,15403,17203,14203,16803,16801.405.291
19 mar 20243,12803,15403,12003,15203,15201.414.739
18 mar 20243,10403,14803,10003,13003,13001.299.523
15 mar 20243,11003,12803,07203,11003,11003.108.717
14 mar 20243,14003,17403,11403,11803,11801.616.338
13 mar 20243,09203,13803,07603,13803,13801.844.693
12 mar 20243,12003,12403,07003,07003,07001.326.642
11 mar 20242,98203,10602,98003,10003,10003.223.986
08 mar 20243,03403,04202,97802,98402,98401.698.561
07 mar 20243,00003,03002,99803,02003,02006.241.102
06 mar 20242,95203,01602,95203,00403,00401.267.140
05 mar 20242,98402,99202,95402,95402,95401.379.616
04 mar 20243,04403,04602,96402,99002,99001.828.415
01 mar 20243,06803,06803,00203,05403,05401.594.089
29 feb 20243,03003,11802,94403,03203,03203.402.545
28 feb 20243,08403,10202,98203,02603,02602.312.254
27 feb 20243,04803,08803,04203,08403,08401.808.137
26 feb 20243,05403,07403,04003,05603,05601.658.279
23 feb 20243,07603,07603,01803,05403,05402.218.329
22 feb 20243,10003,11603,07003,08403,08403.760.115
21 feb 20243,07603,09403,06003,09203,09201.174.993
20 feb 20243,06403,07003,04403,06603,06601.254.251
19 feb 20243,08003,09003,06803,07003,0700860.920
16 feb 20243,12603,12803,05603,08403,08401.445.744
15 feb 20243,14003,16603,11203,12003,12001.516.146
14 feb 20243,08403,12003,06403,09003,09001.355.940
13 feb 20243,13003,16803,09403,10003,10002.241.160
12 feb 20243,10003,14403,07603,13003,13002.006.831
09 feb 20243,09003,11603,06203,07203,07201.468.865
08 feb 20243,13003,14403,09603,10003,10001.095.602
07 feb 20243,14203,15203,11403,11803,11801.597.195
06 feb 20243,10003,15403,09003,14603,14602.136.886
05 feb 20243,06803,13003,06803,08203,08201.956.451
02 feb 20243,08403,10603,07403,07403,07401.990.316
01 feb 20243,04003,10003,04003,07003,07002.567.721
31 ene 20243,04603,06803,02803,05603,05601.921.331
30 ene 20243,04803,06003,01003,02403,02402.377.908
29 ene 20243,14003,14003,02803,03603,03602.662.178
26 ene 20243,10203,13803,09603,13603,13601.510.837
25 ene 20243,12003,12403,09603,11003,11001.535.293
24 ene 20243,11803,12803,09603,12003,12001.631.079
23 ene 20243,13003,14003,09003,09003,09001.660.456
22 ene 20243,09003,13003,08803,12203,12201.815.597
19 ene 20243,06203,09003,04603,07203,07202.367.490
18 ene 20243,04003,06402,99203,04403,04402.223.999
17 ene 20243,08003,08003,02203,02603,02601.923.365
16 ene 20243,14003,14003,08603,08803,08801.478.843
15 ene 20243,12403,15603,12403,14803,14801.883.163
12 ene 20243,20803,21603,12003,15403,15402.641.028
12 ene 20240.062 Dividendo
11 ene 20243,30003,30803,23203,23403,17202.341.960
10 ene 20243,31203,31403,25403,28803,22501.966.426
09 ene 20243,30803,32803,27803,31403,25052.196.576
08 ene 20243,22803,30003,21803,29803,23482.299.222
05 ene 20243,21203,22603,19203,22003,15831.436.080
04 ene 20243,17003,22003,17003,22003,15831.316.966
03 ene 20243,21003,21003,14803,16803,10732.588.858
02 ene 20243,14003,22803,14003,21003,14852.720.000
29 dic 20233,09003,13203,08403,12603,06612.293.342
28 dic 20233,12203,12603,07603,08803,02882.497.268
27 dic 20233,13203,13603,09203,12203,06213.351.154
22 dic 20233,14803,16203,10803,12203,06211.968.669
21 dic 20233,14803,16603,14203,15403,09351.529.171
20 dic 20233,16003,18203,13603,15803,09752.099.474
19 dic 20233,12603,16803,12603,16003,09942.605.774
18 dic 20233,13003,16803,11003,13603,07595.137.425
15 dic 20233,15603,17403,10403,14203,08184.842.522
14 dic 20233,12003,15603,11003,14803,08762.112.984
13 dic 20233,11203,12803,09203,09803,03864.177.007
12 dic 20233,12803,14403,08603,11403,05432.513.621
11 dic 20233,15203,16403,09803,11203,05231.786.215
08 dic 20233,14003,16603,14003,16603,10531.295.149
07 dic 20233,15803,17003,12803,14203,08181.527.008
06 dic 20233,13003,17603,13003,16803,10732.419.379
05 dic 20233,08603,12803,07603,12203,06212.236.866
04 dic 20233,12203,13403,08003,09203,03271.957.217
01 dic 20233,08803,12203,08403,12203,06213.433.667
30 nov 20233,05003,07803,03603,07803,01904.257.570
29 nov 20233,04803,06803,03603,04002,98172.096.463
28 nov 20233,02003,05603,02003,04802,98962.522.899
27 nov 20233,03603,05603,03003,03802,97981.777.486
24 nov 20233,02003,05403,02003,03202,97391.934.716
23 nov 20233,02003,03603,00403,02402,96601.861.805
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...