Mercados españoles cerrados

Sacyr, S.A. (SCYR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6900+0,0280 (+1,05%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20222,65002,70402,65002,69002,69002.189.401
26 may 20222,68602,70602,65202,66202,66202.054.623
25 may 20222,66402,70202,63202,68602,68602.517.514
24 may 20222,62002,67202,61002,63402,63402.207.967
23 may 20222,57602,61402,57002,61002,61001.896.884
20 may 20222,54002,56602,51802,53602,53602.362.104
19 may 20222,53602,57802,48002,51202,51203.310.091
18 may 20222,57402,62002,57002,59602,59602.223.021
17 may 20222,51602,59002,51602,55402,55402.492.383
16 may 20222,45802,52602,44602,51802,51802.790.031
13 may 20222,42002,46802,40402,45402,45401.805.848
12 may 20222,40002,43602,37602,38802,38801.658.889
11 may 20222,40002,43802,38402,43002,43001.780.361
10 may 20222,38202,43402,36802,39002,39002.269.523
09 may 20222,48802,52802,40202,40402,40403.075.824
06 may 20222,53202,55002,48802,52602,52602.099.447
05 may 20222,67002,67002,53002,53202,53202.620.671
04 may 20222,63002,67802,57402,63202,63202.816.927
03 may 20222,58002,63002,56602,57402,57402.023.298
02 may 20222,56402,61002,54002,56002,56002.398.103
29 abr 20222,56602,61002,56602,58202,58202.276.133
28 abr 20222,52202,61202,52202,59002,59002.774.588
27 abr 20222,48002,56002,48002,55002,55002.022.962
26 abr 20222,49202,55802,49202,51002,51001.903.600
25 abr 20222,46602,52802,46602,49402,49402.310.974
22 abr 20222,50602,55002,50002,52002,52001.859.750
21 abr 20222,51802,58202,51802,55002,55002.051.650
20 abr 20222,50802,53402,49402,52202,52201.781.287
19 abr 20222,47202,56402,44002,51602,51602.723.127
14 abr 20222,48002,59402,48002,57602,57604.578.750
13 abr 20222,40002,48202,40002,47002,47003.984.482
12 abr 20222,33202,42802,33002,42202,42202.512.602
11 abr 20222,34602,41402,33002,38602,38603.734.630
08 abr 20222,20002,35602,19402,34802,34807.339.392
07 abr 20222,10402,19202,10402,17402,17403.062.330
06 abr 20222,11202,15202,09602,11002,11001.629.106
05 abr 20222,18202,18202,12202,13202,13201.862.510
04 abr 20222,23602,24002,10602,15002,15002.859.484
01 abr 20222,20402,22402,18402,22002,22001.400.905
31 mar 20222,25002,25602,19002,19202,19201.434.754
30 mar 20222,20002,25002,20002,24002,24003.519.627
29 mar 20222,12002,21202,12002,21202,21202.727.987
28 mar 20222,12002,15802,11802,11802,11801.505.120
25 mar 20222,08202,11802,07202,11802,11801.838.664
24 mar 20222,08002,11802,08002,08402,08401.886.983
23 mar 20222,12402,15402,08202,08602,08601.892.391
22 mar 20222,08002,13602,07202,11402,11402.705.733
21 mar 20222,05002,07602,05002,06602,06601.660.187
18 mar 20222,09002,09002,04402,05602,05601.441.624
17 mar 20222,08002,09402,05002,08402,08402.021.679
16 mar 20222,06802,07802,05202,05402,05403.507.578
15 mar 20222,01002,05201,99602,03202,03202.085.663
14 mar 20222,02402,07002,02002,02002,02002.101.505
11 mar 20221,98602,06201,98602,01002,01003.185.758
10 mar 20222,00002,01601,96902,00002,00002.934.321
09 mar 20221,94602,02001,94601,99401,99402.986.090
08 mar 20221,88001,96901,86601,93801,93802.502.857
07 mar 20221,85401,92801,80101,88301,88304.808.692
04 mar 20221,96401,96801,91701,91701,91704.036.824
03 mar 20222,05002,05001,97101,98601,98602.683.021
02 mar 20222,01002,04001,97002,03402,03403.150.471
01 mar 20222,07002,10602,02002,02002,02003.033.509
28 feb 20222,05002,09802,03202,09402,09402.825.399
25 feb 20222,08002,12402,05402,10602,10602.815.503
24 feb 20222,04002,07402,01002,05602,05603.223.242
23 feb 20222,14402,16402,11602,12802,12802.692.484
22 feb 20222,09602,17402,06802,14402,14402.346.867
21 feb 20222,23802,23802,15602,15802,15801.727.269
18 feb 20222,24202,26002,21202,21602,21601.231.344
17 feb 20222,28002,28402,23602,24402,24401.330.876
16 feb 20222,26202,29202,24802,26802,26801.510.423
15 feb 20222,26202,28602,23602,24402,24402.004.220
14 feb 20222,25002,29802,22002,27002,27003.055.646
11 feb 20222,29002,30402,27202,30002,30001.085.750
10 feb 20222,30402,34002,30002,31202,31201.831.492
09 feb 20222,26002,31202,24802,28802,28802.164.559
08 feb 20222,22602,25802,22602,25202,25201.549.442
07 feb 20222,25002,27202,22602,22602,22602.558.521
04 feb 20222,26802,28402,23002,24002,24001.826.409
03 feb 20222,22802,26602,22802,26602,26601.097.681
02 feb 20222,25002,27402,24402,25002,25001.235.401
01 feb 20222,22602,25002,22002,24802,24801.481.341
31 ene 20222,22002,22002,18602,21002,21002.740.032
28 ene 20222,25002,25002,18402,19602,19602.737.842
27 ene 20222,19202,27002,16002,24602,24602.494.537
26 ene 20222,19802,24402,19802,23002,23001.883.111
25 ene 20222,19002,20802,15802,18802,18802.031.106
24 ene 20222,23002,27602,14402,17002,17002.767.537
21 ene 20222,20602,24602,16802,24002,24002.254.496
20 ene 20222,23202,25202,21402,24602,24602.344.823
19 ene 20222,22002,26802,21402,24002,24001.482.845
18 ene 20222,26002,26402,21802,23002,23001.497.622
17 ene 20222,29002,29202,26602,27202,27201.418.884
14 ene 20222,29402,29602,26602,26802,26802.425.679
14 ene 20220.049 Dividendo
13 ene 20222,32002,33602,30202,33402,28502.087.137
12 ene 20222,29002,31202,28002,30602,25764.294.646
11 ene 20222,27602,29402,25802,28802,24001.571.320
10 ene 20222,26402,27802,25202,27002,22231.202.711
07 ene 20222,28802,28802,24602,26202,21451.137.916
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...