Mercados españoles cerrados en 2 hrs 43 min

Sacyr, S.A. (SCYR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1340-0,0440 (-2,02%)
A partir del 02:31PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20212,21002,21002,10602,13402,13401.676.686
07 dic 20212,17002,19002,17002,17802,17801.614.976
06 dic 20212,13002,16602,11802,16202,16201.539.564
03 dic 20212,11202,14602,10002,11202,11201.774.024
02 dic 20212,11002,12202,07802,11002,11002.495.568
01 dic 20212,14402,14602,10602,13002,13002.271.318
30 nov 20212,09002,10802,06002,09202,09203.362.681
29 nov 20212,09002,12202,06602,10002,10004.288.538
26 nov 20212,11402,11602,05002,05802,05803.182.077
25 nov 20212,13802,16402,12402,15802,15801.658.541
24 nov 20212,13002,14802,11802,14002,14002.884.618
23 nov 20212,14602,15402,12002,13802,13801.771.117
22 nov 20212,14802,17002,12202,15402,15402.348.928
19 nov 20212,19402,19402,11202,14602,14603.992.227
18 nov 20212,18002,21202,16402,17802,17803.179.950
17 nov 20212,22002,22002,17602,19002,19004.998.475
16 nov 20212,23002,24202,21202,21202,21201.886.991
15 nov 20212,22802,24202,20802,24202,24202.312.301
12 nov 20212,23402,25202,21402,22602,22602.433.305
11 nov 20212,23802,25402,22802,24002,24002.449.217
10 nov 20212,26002,27802,23602,25002,25004.901.326
09 nov 20212,29002,31402,26002,26202,26202.407.807
08 nov 20212,30802,31202,25602,28602,28603.044.295
05 nov 20212,32002,32002,24402,29202,29204.880.846
04 nov 20212,45402,48002,25602,32202,322012.510.387
03 nov 20212,49602,50002,45802,48402,48402.474.121
02 nov 20212,46802,50802,45802,49602,49602.450.195
01 nov 20212,46002,52202,45802,49602,49602.805.712
29 oct 20212,42602,46002,42002,46002,46002.840.477
28 oct 20212,45002,45202,41402,44202,44202.333.706
27 oct 20212,45202,46802,43402,43802,43802.244.085
26 oct 20212,42002,46802,41802,45402,45402.819.617
25 oct 20212,43602,46802,40602,43202,43203.575.765
22 oct 20212,33602,43802,32202,42802,42803.621.812
21 oct 20212,38602,40802,33202,34002,34003.384.262
20 oct 20212,37802,39802,35602,39602,39602.917.647
19 oct 20212,37002,38002,34202,38002,38002.527.372
18 oct 20212,37602,39002,36002,37002,37002.758.632
15 oct 20212,32202,38802,32202,37602,37604.275.587
14 oct 20212,31602,34802,31002,32602,32603.335.256
13 oct 20212,31802,32202,28802,30402,30402.032.139
12 oct 20212,25202,32002,23002,32002,32002.521.302
11 oct 20212,28002,30802,25402,27802,27803.924.266
08 oct 20212,17602,32802,17602,26002,26008.979.873
07 oct 20212,10402,17802,09602,17002,17002.738.601
06 oct 20212,12402,12402,04402,09602,09604.659.764
05 oct 20212,11602,13402,09002,13402,13402.550.841
04 oct 20212,16002,16402,11802,13002,13002.296.229
01 oct 20212,11002,15002,08202,15002,15002.574.741
30 sept 20212,15202,18002,11202,12602,12602.095.180
29 sept 20212,14602,15802,11602,14802,14802.255.814
28 sept 20212,19802,22402,13802,14202,14202.227.748
27 sept 20212,15202,23602,13402,20002,20004.902.709
24 sept 20212,15602,18602,15602,16202,16201.763.144
23 sept 20212,15002,17602,15002,17202,17202.053.099
22 sept 20212,11002,15802,09802,14002,14001.633.700
21 sept 20212,09402,13002,09202,10202,10201.971.865
20 sept 20212,10802,11602,04602,10202,10202.966.991
17 sept 20212,17002,19802,14002,15002,15003.245.738
16 sept 20212,12602,15602,12202,14202,14202.339.293
15 sept 20212,14202,14402,12202,13002,13001.772.114
14 sept 20212,17802,19202,13202,14002,14001.468.930
13 sept 20212,14202,17802,12202,17602,17602.017.158
10 sept 20212,14602,14602,10402,11802,11802.164.421
09 sept 20212,12402,15002,10602,14602,14605.884.734
08 sept 20212,15402,16602,13002,14002,14001.730.778
07 sept 20212,10402,16602,09402,15802,15802.079.930
06 sept 20212,15202,15202,08002,10402,10401.814.759
03 sept 20212,14002,21002,13202,13802,13803.205.014
02 sept 20212,12202,14202,12002,14002,14001.082.849
01 sept 20212,10602,14202,10602,12602,12601.927.195
31 ago 20212,09602,09802,07002,09202,09202.185.279
30 ago 20212,09802,11402,08202,08202,08201.004.138
27 ago 20212,08402,10402,07402,10402,10401.166.693
26 ago 20212,08202,09802,07602,08602,0860980.436
25 ago 20212,07402,09802,06602,09002,09001.226.881
24 ago 20212,04602,06802,04602,06602,06601.035.390
23 ago 20212,02002,05402,01602,05002,05001.037.570
20 ago 20212,00002,02801,99802,01802,01801.003.280
19 ago 20212,03202,03201,99702,02002,02001.116.257
18 ago 20212,03802,06002,03602,06002,0600872.115
17 ago 20212,12002,12002,03802,04202,0420919.393
16 ago 20212,10802,10802,05802,08202,08201.030.888
13 ago 20212,09002,11602,07802,11002,1100933.712
12 ago 20212,08002,13602,08002,09202,09201.020.171
11 ago 20212,07202,09202,04602,09202,0920789.394
10 ago 20212,05002,06202,02802,05602,0560873.879
09 ago 20212,07802,08002,03402,04002,04004.947.205
06 ago 20212,10002,10602,07402,08802,08801.281.270
05 ago 20212,03802,09802,02602,08802,08801.463.878
04 ago 20212,07202,07202,02402,05002,05001.098.396
03 ago 20212,07602,07602,03202,05602,05601.546.836
02 ago 20212,07202,09402,04202,06802,06801.766.566
30 jul 20212,12002,12402,02002,04802,04801.606.989
29 jul 20212,08402,11202,07602,08402,08401.604.546
28 jul 20212,04002,07802,03002,07202,07201.735.754
27 jul 20212,04802,06202,00002,03002,03002.783.914
26 jul 20212,01402,06601,99302,06402,06401.854.389
23 jul 20212,02802,03601,98702,02202,02202.319.172
22 jul 20212,01802,02001,97601,97901,97901.622.133
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...