Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.662,12 +1.008,54 (+1,64%)
Sacyr, S.A. (SCYR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3,2160 | 3,2640 | 3,2160 | 3,2540 | 3,2540 | 2.038.112 |
| 25 jul 2024 | 3,2440 | 3,2440 | 3,1960 | 3,2200 | 3,2200 | 2.559.970 |
| 24 jul 2024 | 3,3000 | 3,3140 | 3,2580 | 3,2740 | 3,2740 | 1.589.822 |
| 23 jul 2024 | 3,3100 | 3,3300 | 3,2720 | 3,3160 | 3,3160 | 1.099.857 |
| 22 jul 2024 | 3,2980 | 3,3560 | 3,2880 | 3,3040 | 3,3040 | 1.198.360 |
| 19 jul 2024 | 3,3340 | 3,3340 | 3,2500 | 3,2620 | 3,2620 | 2.476.863 |
| 18 jul 2024 | 3,3100 | 3,3500 | 3,2940 | 3,3340 | 3,3340 | 1.345.918 |
| 17 jul 2024 | 3,3300 | 3,3320 | 3,3020 | 3,3140 | 3,3140 | 6.250.823 |
| 16 jul 2024 | 3,3400 | 3,3560 | 3,3140 | 3,3300 | 3,3300 | 1.276.928 |
| 15 jul 2024 | 3,3800 | 3,3820 | 3,3520 | 3,3520 | 3,3520 | 1.159.560 |
| 12 jul 2024 | 3,4200 | 3,4240 | 3,3820 | 3,3880 | 3,3880 | 1.075.154 |
| 11 jul 2024 | 3,4060 | 3,4380 | 3,3760 | 3,4300 | 3,4300 | 1.213.669 |
| 10 jul 2024 | 3,3480 | 3,3860 | 3,3200 | 3,3860 | 3,3860 | 858.003 |
| 09 jul 2024 | 3,3760 | 3,3760 | 3,3020 | 3,3220 | 3,3220 | 1.544.040 |
| 08 jul 2024 | 3,4000 | 3,4460 | 3,3680 | 3,3860 | 3,3860 | 2.016.144 |
| 05 jul 2024 | 3,4100 | 3,4280 | 3,3680 | 3,3980 | 3,3980 | 1.658.266 |
| 04 jul 2024 | 3,3800 | 3,4080 | 3,3760 | 3,4080 | 3,4080 | 990.819 |
| 03 jul 2024 | 3,3700 | 3,3740 | 3,3200 | 3,3740 | 3,3740 | 1.486.103 |
| 02 jul 2024 | 3,3000 | 3,3500 | 3,2460 | 3,3380 | 3,3380 | 1.552.900 |
| 01 jul 2024 | 3,3440 | 3,3780 | 3,3180 | 3,3240 | 3,3240 | 1.051.604 |
| 28 jun 2024 | 3,3020 | 3,3160 | 3,2720 | 3,2940 | 3,2940 | 1.405.820 |
| 27 jun 2024 | 3,3020 | 3,3100 | 3,2760 | 3,2880 | 3,2880 | 1.125.810 |
| 26 jun 2024 | 3,3580 | 3,3740 | 3,2920 | 3,3140 | 3,3140 | 1.183.497 |
| 25 jun 2024 | 3,3860 | 3,3900 | 3,3200 | 3,3300 | 3,3300 | 1.366.051 |
| 24 jun 2024 | 3,3120 | 3,3900 | 3,2940 | 3,3900 | 3,3900 | 1.178.081 |
| 21 jun 2024 | 3,3600 | 3,3760 | 3,2840 | 3,3020 | 3,3020 | 1.595.212 |
| 20 jun 2024 | 3,3380 | 3,3680 | 3,3200 | 3,3680 | 3,3680 | 1.216.970 |
| 19 jun 2024 | 3,3000 | 3,3500 | 3,3000 | 3,3240 | 3,3240 | 1.173.522 |
| 18 jun 2024 | 3,3580 | 3,3700 | 3,3400 | 3,3620 | 3,3620 | 1.101.367 |
| 17 jun 2024 | 3,3920 | 3,4040 | 3,2860 | 3,3200 | 3,3200 | 1.890.220 |
| 14 jun 2024 | 3,4300 | 3,4340 | 3,3160 | 3,3900 | 3,3900 | 3.018.016 |
| 13 jun 2024 | 3,4520 | 3,4940 | 3,4280 | 3,4380 | 3,4380 | 2.703.144 |
| 12 jun 2024 | 3,4120 | 3,4880 | 3,4100 | 3,4820 | 3,4820 | 2.711.074 |
| 11 jun 2024 | 3,4300 | 3,4560 | 3,4100 | 3,4140 | 3,4140 | 3.360.537 |
| 10 jun 2024 | 3,4540 | 3,4540 | 3,4160 | 3,4360 | 3,4360 | 2.017.336 |
| 07 jun 2024 | 3,4600 | 3,4940 | 3,4520 | 3,4600 | 3,4600 | 2.244.388 |
| 06 jun 2024 | 3,5000 | 3,5040 | 3,4600 | 3,4660 | 3,4660 | 1.723.680 |
| 05 jun 2024 | 3,4560 | 3,4980 | 3,4420 | 3,4920 | 3,4920 | 2.035.878 |
| 04 jun 2024 | 3,4900 | 3,4960 | 3,4380 | 3,4420 | 3,4420 | 2.215.484 |
| 03 jun 2024 | 3,4840 | 3,5240 | 3,4640 | 3,4920 | 3,4920 | 2.316.863 |
| 31 may 2024 | 3,4000 | 3,4700 | 3,4000 | 3,4500 | 3,4500 | 3.266.862 |
| 30 may 2024 | 3,3700 | 3,4180 | 3,3600 | 3,3960 | 3,3960 | 4.651.670 |
| 29 may 2024 | 3,4040 | 3,4140 | 3,3620 | 3,3720 | 3,3720 | 3.049.080 |
| 28 may 2024 | 3,4720 | 3,4720 | 3,3780 | 3,4040 | 3,4040 | 3.291.044 |
| 27 may 2024 | 3,4380 | 3,4620 | 3,4000 | 3,4500 | 3,4500 | 3.225.303 |
| 24 may 2024 | 3,5000 | 3,5260 | 3,3500 | 3,4060 | 3,4060 | 8.110.153 |
| 23 may 2024 | 3,6980 | 3,6980 | 3,5600 | 3,6460 | 3,6460 | 1.841.518 |
| 22 may 2024 | 3,7200 | 3,7240 | 3,6700 | 3,6960 | 3,6960 | 993.213 |
| 21 may 2024 | 3,6720 | 3,7120 | 3,6440 | 3,6820 | 3,6820 | 1.357.999 |
| 20 may 2024 | 3,6920 | 3,7100 | 3,6680 | 3,6680 | 3,6680 | 920.521 |
| 17 may 2024 | 3,7300 | 3,7340 | 3,6440 | 3,6720 | 3,6720 | 1.484.947 |
| 16 may 2024 | 3,7580 | 3,7660 | 3,7240 | 3,7340 | 3,7340 | 1.988.307 |
| 15 may 2024 | 3,7100 | 3,7600 | 3,7060 | 3,7480 | 3,7480 | 1.405.281 |
| 14 may 2024 | 3,6760 | 3,7280 | 3,6760 | 3,7120 | 3,7120 | 3.648.218 |
| 13 may 2024 | 3,6040 | 3,6920 | 3,6040 | 3,6840 | 3,6840 | 2.381.805 |
| 10 may 2024 | 3,5980 | 3,6240 | 3,5240 | 3,6020 | 3,6020 | 2.633.466 |
| 09 may 2024 | 3,5800 | 3,6620 | 3,5620 | 3,5800 | 3,5800 | 2.907.789 |
| 08 may 2024 | 3,4960 | 3,5660 | 3,4940 | 3,5640 | 3,5640 | 2.426.452 |
| 07 may 2024 | 3,4460 | 3,5000 | 3,4400 | 3,4900 | 3,4900 | 1.801.492 |
| 06 may 2024 | 3,4240 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | 994.722 |
| 03 may 2024 | 3,3300 | 3,4360 | 3,3240 | 3,4020 | 3,4020 | 2.188.516 |
| 02 may 2024 | 3,2500 | 3,3240 | 3,2400 | 3,3140 | 3,3140 | 1.481.521 |
| 30 abr 2024 | 3,3440 | 3,3440 | 3,2540 | 3,2680 | 3,2680 | 1.751.962 |
| 29 abr 2024 | 3,3800 | 3,3880 | 3,3260 | 3,3440 | 3,3440 | 1.194.507 |
| 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 |
| *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.