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
59.447,31 +524,48 (+0,89%)
Sacyr, S.A. (SCYR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,3300 | 3,3540 | 3,3120 | 3,3220 | 3,3220 | 1.263.997 |
| 25 abr 2024 | 3,3840 | 3,4000 | 3,2880 | 3,3100 | 3,3100 | 1.862.925 |
| 24 abr 2024 | 3,4000 | 3,4060 | 3,3760 | 3,3820 | 3,3820 | 1.767.951 |
| 23 abr 2024 | 3,3840 | 3,4060 | 3,3700 | 3,3780 | 3,3780 | 1.256.911 |
| 22 abr 2024 | 3,3380 | 3,3760 | 3,3380 | 3,3520 | 3,3520 | 1.621.679 |
| 19 abr 2024 | 3,3000 | 3,3180 | 3,2420 | 3,3100 | 3,3100 | 1.576.993 |
| 18 abr 2024 | 3,3320 | 3,3440 | 3,3040 | 3,3320 | 3,3320 | 1.803.374 |
| 17 abr 2024 | 3,2760 | 3,3580 | 3,2740 | 3,3080 | 3,3080 | 1.474.573 |
| 16 abr 2024 | 3,3020 | 3,3060 | 3,2320 | 3,2740 | 3,2740 | 2.144.898 |
| 15 abr 2024 | 3,3400 | 3,3820 | 3,3260 | 3,3360 | 3,3360 | 1.157.399 |
| 12 abr 2024 | 3,3500 | 3,4160 | 3,3360 | 3,3560 | 3,3560 | 1.284.339 |
| 11 abr 2024 | 3,3660 | 3,3800 | 3,2660 | 3,3400 | 3,3400 | 3.654.202 |
| 10 abr 2024 | 3,4000 | 3,4300 | 3,3600 | 3,3880 | 3,3880 | 1.936.493 |
| 09 abr 2024 | 3,3900 | 3,4060 | 3,3720 | 3,3900 | 3,3900 | 1.209.889 |
| 08 abr 2024 | 3,3600 | 3,3880 | 3,3540 | 3,3800 | 3,3800 | 1.088.029 |
| 05 abr 2024 | 3,3480 | 3,3800 | 3,3380 | 3,3580 | 3,3580 | 1.581.342 |
| 04 abr 2024 | 3,3860 | 3,4080 | 3,3820 | 3,4020 | 3,4020 | 1.738.464 |
| 03 abr 2024 | 3,3860 | 3,4040 | 3,3380 | 3,3880 | 3,3880 | 1.580.171 |
| 02 abr 2024 | 3,4000 | 3,4560 | 3,3600 | 3,3920 | 3,3920 | 4.096.493 |
| 28 mar 2024 | 3,3340 | 3,4360 | 3,3300 | 3,4200 | 3,4200 | 3.286.927 |
| 27 mar 2024 | 3,2940 | 3,3560 | 3,2940 | 3,3420 | 3,3420 | 2.149.846 |
| 26 mar 2024 | 3,2720 | 3,3060 | 3,2660 | 3,2940 | 3,2940 | 1.800.708 |
| 25 mar 2024 | 3,2500 | 3,2880 | 3,2440 | 3,2760 | 3,2760 | 1.790.556 |
| 22 mar 2024 | 3,1920 | 3,2480 | 3,1920 | 3,2480 | 3,2480 | 2.157.900 |
| 21 mar 2024 | 3,1800 | 3,2360 | 3,1800 | 3,2160 | 3,2160 | 2.376.293 |
| 20 mar 2024 | 3,1540 | 3,1720 | 3,1420 | 3,1680 | 3,1680 | 1.405.291 |
| 19 mar 2024 | 3,1280 | 3,1540 | 3,1200 | 3,1520 | 3,1520 | 1.414.739 |
| 18 mar 2024 | 3,1040 | 3,1480 | 3,1000 | 3,1300 | 3,1300 | 1.299.523 |
| 15 mar 2024 | 3,1100 | 3,1280 | 3,0720 | 3,1100 | 3,1100 | 3.108.717 |
| 14 mar 2024 | 3,1400 | 3,1740 | 3,1140 | 3,1180 | 3,1180 | 1.616.338 |
| 13 mar 2024 | 3,0920 | 3,1380 | 3,0760 | 3,1380 | 3,1380 | 1.844.693 |
| 12 mar 2024 | 3,1200 | 3,1240 | 3,0700 | 3,0700 | 3,0700 | 1.326.642 |
| 11 mar 2024 | 2,9820 | 3,1060 | 2,9800 | 3,1000 | 3,1000 | 3.223.986 |
| 08 mar 2024 | 3,0340 | 3,0420 | 2,9780 | 2,9840 | 2,9840 | 1.698.561 |
| 07 mar 2024 | 3,0000 | 3,0300 | 2,9980 | 3,0200 | 3,0200 | 6.241.102 |
| 06 mar 2024 | 2,9520 | 3,0160 | 2,9520 | 3,0040 | 3,0040 | 1.267.140 |
| 05 mar 2024 | 2,9840 | 2,9920 | 2,9540 | 2,9540 | 2,9540 | 1.379.616 |
| 04 mar 2024 | 3,0440 | 3,0460 | 2,9640 | 2,9900 | 2,9900 | 1.828.415 |
| 01 mar 2024 | 3,0680 | 3,0680 | 3,0020 | 3,0540 | 3,0540 | 1.594.089 |
| 29 feb 2024 | 3,0300 | 3,1180 | 2,9440 | 3,0320 | 3,0320 | 3.402.545 |
| 28 feb 2024 | 3,0840 | 3,1020 | 2,9820 | 3,0260 | 3,0260 | 2.312.254 |
| 27 feb 2024 | 3,0480 | 3,0880 | 3,0420 | 3,0840 | 3,0840 | 1.808.137 |
| 26 feb 2024 | 3,0540 | 3,0740 | 3,0400 | 3,0560 | 3,0560 | 1.658.279 |
| 23 feb 2024 | 3,0760 | 3,0760 | 3,0180 | 3,0540 | 3,0540 | 2.218.329 |
| 22 feb 2024 | 3,1000 | 3,1160 | 3,0700 | 3,0840 | 3,0840 | 3.760.115 |
| 21 feb 2024 | 3,0760 | 3,0940 | 3,0600 | 3,0920 | 3,0920 | 1.174.993 |
| 20 feb 2024 | 3,0640 | 3,0700 | 3,0440 | 3,0660 | 3,0660 | 1.254.251 |
| 19 feb 2024 | 3,0800 | 3,0900 | 3,0680 | 3,0700 | 3,0700 | 860.920 |
| 16 feb 2024 | 3,1260 | 3,1280 | 3,0560 | 3,0840 | 3,0840 | 1.445.744 |
| 15 feb 2024 | 3,1400 | 3,1660 | 3,1120 | 3,1200 | 3,1200 | 1.516.146 |
| 14 feb 2024 | 3,0840 | 3,1200 | 3,0640 | 3,0900 | 3,0900 | 1.355.940 |
| 13 feb 2024 | 3,1300 | 3,1680 | 3,0940 | 3,1000 | 3,1000 | 2.241.160 |
| 12 feb 2024 | 3,1000 | 3,1440 | 3,0760 | 3,1300 | 3,1300 | 2.006.831 |
| 09 feb 2024 | 3,0900 | 3,1160 | 3,0620 | 3,0720 | 3,0720 | 1.468.865 |
| 08 feb 2024 | 3,1300 | 3,1440 | 3,0960 | 3,1000 | 3,1000 | 1.095.602 |
| 07 feb 2024 | 3,1420 | 3,1520 | 3,1140 | 3,1180 | 3,1180 | 1.597.195 |
| 06 feb 2024 | 3,1000 | 3,1540 | 3,0900 | 3,1460 | 3,1460 | 2.136.886 |
| 05 feb 2024 | 3,0680 | 3,1300 | 3,0680 | 3,0820 | 3,0820 | 1.956.451 |
| 02 feb 2024 | 3,0840 | 3,1060 | 3,0740 | 3,0740 | 3,0740 | 1.990.316 |
| 01 feb 2024 | 3,0400 | 3,1000 | 3,0400 | 3,0700 | 3,0700 | 2.567.721 |
| 31 ene 2024 | 3,0460 | 3,0680 | 3,0280 | 3,0560 | 3,0560 | 1.921.331 |
| 30 ene 2024 | 3,0480 | 3,0600 | 3,0100 | 3,0240 | 3,0240 | 2.377.908 |
| 29 ene 2024 | 3,1400 | 3,1400 | 3,0280 | 3,0360 | 3,0360 | 2.662.178 |
| 26 ene 2024 | 3,1020 | 3,1380 | 3,0960 | 3,1360 | 3,1360 | 1.510.837 |
| 25 ene 2024 | 3,1200 | 3,1240 | 3,0960 | 3,1100 | 3,1100 | 1.535.293 |
| 24 ene 2024 | 3,1180 | 3,1280 | 3,0960 | 3,1200 | 3,1200 | 1.631.079 |
| 23 ene 2024 | 3,1300 | 3,1400 | 3,0900 | 3,0900 | 3,0900 | 1.660.456 |
| 22 ene 2024 | 3,0900 | 3,1300 | 3,0880 | 3,1220 | 3,1220 | 1.815.597 |
| 19 ene 2024 | 3,0620 | 3,0900 | 3,0460 | 3,0720 | 3,0720 | 2.367.490 |
| 18 ene 2024 | 3,0400 | 3,0640 | 2,9920 | 3,0440 | 3,0440 | 2.223.999 |
| 17 ene 2024 | 3,0800 | 3,0800 | 3,0220 | 3,0260 | 3,0260 | 1.923.365 |
| 16 ene 2024 | 3,1400 | 3,1400 | 3,0860 | 3,0880 | 3,0880 | 1.478.843 |
| 15 ene 2024 | 3,1240 | 3,1560 | 3,1240 | 3,1480 | 3,1480 | 1.883.163 |
| 12 ene 2024 | 3,2080 | 3,2160 | 3,1200 | 3,1540 | 3,1540 | 2.641.028 |
| 12 ene 2024 | 0.062 Dividendo | |||||
| 11 ene 2024 | 3,3000 | 3,3080 | 3,2320 | 3,2340 | 3,1720 | 2.341.960 |
| 10 ene 2024 | 3,3120 | 3,3140 | 3,2540 | 3,2880 | 3,2250 | 1.966.426 |
| 09 ene 2024 | 3,3080 | 3,3280 | 3,2780 | 3,3140 | 3,2505 | 2.196.576 |
| 08 ene 2024 | 3,2280 | 3,3000 | 3,2180 | 3,2980 | 3,2348 | 2.299.222 |
| 05 ene 2024 | 3,2120 | 3,2260 | 3,1920 | 3,2200 | 3,1583 | 1.436.080 |
| 04 ene 2024 | 3,1700 | 3,2200 | 3,1700 | 3,2200 | 3,1583 | 1.316.966 |
| 03 ene 2024 | 3,2100 | 3,2100 | 3,1480 | 3,1680 | 3,1073 | 2.588.858 |
| 02 ene 2024 | 3,1400 | 3,2280 | 3,1400 | 3,2100 | 3,1485 | 2.720.000 |
| 29 dic 2023 | 3,0900 | 3,1320 | 3,0840 | 3,1260 | 3,0661 | 2.293.342 |
| 28 dic 2023 | 3,1220 | 3,1260 | 3,0760 | 3,0880 | 3,0288 | 2.497.268 |
| 27 dic 2023 | 3,1320 | 3,1360 | 3,0920 | 3,1220 | 3,0621 | 3.351.154 |
| 22 dic 2023 | 3,1480 | 3,1620 | 3,1080 | 3,1220 | 3,0621 | 1.968.669 |
| 21 dic 2023 | 3,1480 | 3,1660 | 3,1420 | 3,1540 | 3,0935 | 1.529.171 |
| 20 dic 2023 | 3,1600 | 3,1820 | 3,1360 | 3,1580 | 3,0975 | 2.099.474 |
| 19 dic 2023 | 3,1260 | 3,1680 | 3,1260 | 3,1600 | 3,0994 | 2.605.774 |
| 18 dic 2023 | 3,1300 | 3,1680 | 3,1100 | 3,1360 | 3,0759 | 5.137.425 |
| 15 dic 2023 | 3,1560 | 3,1740 | 3,1040 | 3,1420 | 3,0818 | 4.842.522 |
| 14 dic 2023 | 3,1200 | 3,1560 | 3,1100 | 3,1480 | 3,0876 | 2.112.984 |
| 13 dic 2023 | 3,1120 | 3,1280 | 3,0920 | 3,0980 | 3,0386 | 4.177.007 |
| 12 dic 2023 | 3,1280 | 3,1440 | 3,0860 | 3,1140 | 3,0543 | 2.513.621 |
| 11 dic 2023 | 3,1520 | 3,1640 | 3,0980 | 3,1120 | 3,0523 | 1.786.215 |
| 08 dic 2023 | 3,1400 | 3,1660 | 3,1400 | 3,1660 | 3,1053 | 1.295.149 |
| 07 dic 2023 | 3,1580 | 3,1700 | 3,1280 | 3,1420 | 3,0818 | 1.527.008 |
| 06 dic 2023 | 3,1300 | 3,1760 | 3,1300 | 3,1680 | 3,1073 | 2.419.379 |
| 05 dic 2023 | 3,0860 | 3,1280 | 3,0760 | 3,1220 | 3,0621 | 2.236.866 |
| *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.