Mercados españoles abiertos en 33 mins

Sacyr, S.A. (SCYR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8920+0,0700 (+2,48%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 2023------
29 mar 2023------
28 mar 20232,86002,86202,80202,82202,82201.541.535
27 mar 20232,81802,83602,79602,82402,82401.583.649
24 mar 20232,84602,84802,75602,78202,78203.294.321
23 mar 20232,86802,89002,84002,85802,85801.753.932
22 mar 20232,90002,91202,86402,87402,87401.674.139
21 mar 20232,84202,92002,83002,90002,90002.003.464
20 mar 20232,77002,84002,72202,82402,82402.780.530
17 mar 20232,87802,88402,78402,79202,79202.853.278
16 mar 20232,86602,88202,80802,85202,85202.929.511
15 mar 20232,94802,96002,81402,82802,82803.635.885
14 mar 20232,85002,94802,84802,92802,92802.997.217
13 mar 20232,95802,95802,83802,86202,86203.927.480
10 mar 20232,97202,99602,95002,96002,96002.152.451
09 mar 20233,00003,02202,97603,01003,01002.152.490
08 mar 20232,97203,01002,96003,01003,01002.231.506
07 mar 20233,01003,01402,97802,98402,98402.257.096
06 mar 20233,05403,06003,01003,01403,01401.618.742
03 mar 20233,02203,04603,00203,04603,04602.126.141
02 mar 20233,04603,04803,00003,01203,01202.635.647
01 mar 20233,09003,09003,03603,04403,04402.567.093
28 feb 20233,13803,14003,04403,08403,08405.418.947
27 feb 20233,15003,15003,09203,12803,12803.882.203
24 feb 20232,96803,16202,96403,10403,10408.145.526
23 feb 20232,95002,96402,92202,96402,96402.934.555
22 feb 20232,93602,95802,92202,95202,95202.050.455
21 feb 20232,97602,97602,93002,96002,96002.010.219
20 feb 20232,99002,99002,95002,96402,96401.666.676
17 feb 20232,95002,99202,94602,97602,97602.929.938
16 feb 20232,98802,98802,95002,95602,95601.804.709
15 feb 20232,93402,96402,92202,96402,96401.862.662
14 feb 20232,98002,99802,93802,93802,93802.496.076
13 feb 20232,96002,98002,91402,97202,97202.454.208
10 feb 20232,90002,97402,90002,95602,95605.134.243
09 feb 20232,88002,91602,88002,89402,894014.477.279
08 feb 20232,86002,87802,84602,86602,86601.682.760
07 feb 20232,82802,85402,82402,84002,84001.770.208
06 feb 20232,81602,83202,79002,82602,82602.055.524
03 feb 20232,85202,85602,80402,82002,82001.695.624
02 feb 20232,86602,87002,84602,86402,86402.915.257
01 feb 20232,82002,85202,80002,84802,84802.329.787
31 ene 20232,85402,85402,81202,82002,82002.134.367
30 ene 20232,82202,86002,81202,83402,83402.189.484
27 ene 20232,82002,82802,80002,82202,82202.017.742
26 ene 20232,79002,81202,77202,80802,80803.090.455
25 ene 20232,73802,80602,73802,78002,78003.054.708
24 ene 20232,67202,73802,67202,73202,73202.528.845
23 ene 20232,66402,69202,61402,68802,68802.570.819
20 ene 20232,67002,68602,64002,64802,64801.968.932
19 ene 20232,67402,68002,59602,64802,64802.762.696
18 ene 20232,67002,70202,66202,68602,68602.445.482
17 ene 20232,63602,68002,62202,67202,67203.135.504
16 ene 20232,70002,70202,63402,63402,63402.129.698
13 ene 20232,66802,69002,63602,68602,68603.127.365
12 ene 20232,68202,72202,68202,70402,70402.284.671
11 ene 20232,73202,73402,67002,67002,67003.168.877
10 ene 20232,72602,75602,71002,72602,72602.363.808
09 ene 20232,70802,73602,69402,72602,72602.114.767
06 ene 20232,66602,69802,64602,69802,69801.531.178
05 ene 20232,68402,72202,61802,65002,65002.440.796
04 ene 20232,67602,70002,66402,70002,70005.582.110
03 ene 20232,64802,68002,63202,66402,66403.690.899
02 ene 20232,62002,65602,60402,64202,64201.221.208
30 dic 20222,63002,63602,59402,60002,60001.330.411
29 dic 20222,61602,64802,60002,63602,63601.467.946
28 dic 20222,65002,65202,61802,62202,62201.248.204
27 dic 20222,64002,66402,63802,64202,64201.130.913
23 dic 20222,62602,64802,61002,63202,63201.505.622
22 dic 20222,63002,64602,59602,61202,61201.486.730
21 dic 20222,60402,64002,58602,63402,63401.358.254
20 dic 20222,58602,60202,55002,59402,59401.913.500
19 dic 20222,57402,61602,57202,59802,59801.973.824
16 dic 20222,66002,66002,55202,57402,57403.357.942
15 dic 20222,66602,69202,65602,67002,67001.925.202
14 dic 20222,66602,69402,66202,68202,68201.898.550
13 dic 20222,68802,71802,64602,68602,68603.110.022
12 dic 20222,65802,68602,64802,68402,68404.515.409
09 dic 20222,62602,66802,58402,66202,66203.766.111
08 dic 20222,64002,67402,62002,62802,62801.988.778
07 dic 20222,64202,68002,61402,61402,61404.767.111
06 dic 20222,66002,67402,63802,64602,64601.940.669
05 dic 20222,68602,70002,66402,67002,67001.456.960
02 dic 20222,64002,69602,63402,69002,69002.519.577
01 dic 20222,68002,68002,62602,64802,64802.174.146
30 nov 20222,66602,69402,64202,66002,66002.955.856
29 nov 20222,59802,66802,58602,66402,66403.529.326
28 nov 20222,59002,60402,55802,59602,59601.743.748
25 nov 20222,56402,58602,54202,58402,58402.122.181
24 nov 20222,55602,59602,54202,56402,56402.559.296
23 nov 20222,58402,61802,56002,56002,56002.093.753
22 nov 20222,56402,59402,55002,57402,57402.628.632
21 nov 20222,51402,56802,51202,56202,56203.205.250
18 nov 20222,52802,53202,49002,51802,51801.970.840
17 nov 20222,53402,56202,47002,50002,50002.183.231
16 nov 20222,55602,58602,50202,52202,52201.956.682
15 nov 20222,54602,57402,52002,56002,56002.086.095
14 nov 20222,51202,56402,50602,53802,53803.020.367
11 nov 20222,60002,60002,48802,49602,49604.655.357
10 nov 20222,57202,60802,56402,59402,59403.051.958
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...