Mercados españoles cerrados en 1 hr 10 mins

Sacyr, S.A. (SCYR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4340+0,0280 (+0,82%)
A partir del 04:04PM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20243,43803,46203,40003,43403,43401.588.704
24 may 20243,50003,52603,35003,40603,40608.110.153
23 may 20243,69803,69803,56003,64603,64601.841.518
22 may 20243,72003,72403,67003,69603,6960993.213
21 may 20243,67203,71203,64403,68203,68201.357.999
20 may 20243,69203,71003,66803,66803,6680920.521
17 may 20243,73003,73403,64403,67203,67201.484.947
16 may 20243,75803,76603,72403,73403,73401.988.307
15 may 20243,71003,76003,70603,74803,74801.405.281
14 may 20243,67603,72803,67603,71203,71203.648.218
13 may 20243,60403,69203,60403,68403,68402.381.805
10 may 20243,59803,62403,52403,60203,60202.633.466
09 may 20243,58003,66203,56203,58003,58002.907.789
08 may 20243,49603,56603,49403,56403,56402.426.452
07 may 20243,44603,50003,44003,49003,49001.801.492
06 may 20243,42403,44003,38003,44003,4400994.722
03 may 20243,33003,43603,32403,40203,40202.188.516
02 may 20243,25003,32403,24003,31403,31401.481.521
30 abr 20243,34403,34403,25403,26803,26801.751.962
29 abr 20243,38003,38803,32603,34403,34401.194.507
26 abr 20243,33003,35403,31203,32203,32201.263.997
25 abr 20243,38403,40003,28803,31003,31001.862.925
24 abr 20243,40003,40603,37603,38203,38201.767.951
23 abr 20243,38403,40603,37003,37803,37801.256.911
22 abr 20243,33803,37603,33803,35203,35201.621.679
19 abr 20243,30003,31803,24203,31003,31001.576.993
18 abr 20243,33203,34403,30403,33203,33201.803.374
17 abr 20243,27603,35803,27403,30803,30801.474.573
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...