Mercados españoles cerrados

Sacyr, S.A. (SCYR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6280+0,0140 (+0,54%)
Al cierre: 05:35PM CET
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
09 nov 20222,55202,58602,54602,58602,58602.591.724
08 nov 20222,53202,57602,51802,56002,56002.712.783
07 nov 20222,46002,57802,43402,57202,57204.785.292
04 nov 20222,41402,48402,33602,45002,45004.174.215
03 nov 20222,42802,44602,35202,35802,35803.049.806
02 nov 20222,49602,51402,45402,45802,45802.546.190
01 nov 20222,50802,52602,48202,49002,49002.235.919
31 oct 20222,46002,49002,43402,48202,48202.454.572
28 oct 20222,37602,46002,37602,44802,44802.201.397
27 oct 20222,41402,41802,35202,40802,40802.692.442
26 oct 20222,36402,42002,36402,42002,42002.746.076
25 oct 20222,34002,36202,30602,36202,36201.871.473
24 oct 20222,30402,34402,28402,34202,34202.029.037
21 oct 20222,28002,30402,24802,29202,29202.229.257
20 oct 20222,29002,31602,28202,30802,30801.803.486
19 oct 20222,26802,29202,24402,28602,28601.735.408
18 oct 20222,26202,29202,22802,25602,25602.319.608
17 oct 20222,20802,27202,20802,27202,27202.595.391
14 oct 20222,20802,24002,19202,21002,21002.623.309
13 oct 20222,12602,19402,12402,18002,18002.373.137
12 oct 20222,20602,20602,13602,14002,14002.258.761
11 oct 20222,16602,19002,14202,16202,16202.462.359
10 oct 20222,17402,19202,12402,17602,17603.506.513
07 oct 20222,25802,25802,14002,16602,16605.434.319
06 oct 20222,30002,45802,26002,26802,26804.543.426
05 oct 20222,29002,30202,20002,26202,26203.040.202
04 oct 20222,25002,31802,24202,30802,30803.006.907
03 oct 20222,21402,25002,20402,21202,21202.078.074
30 sept 20222,22002,23802,18402,23802,23802.099.336
29 sept 20222,19002,20602,14002,19202,19202.667.228
28 sept 20222,15602,16802,09602,16202,16202.153.635
27 sept 20222,16602,18002,14402,15802,15803.346.638
26 sept 20222,07002,15402,05602,12202,12202.417.005
23 sept 20222,16002,16002,05002,07602,07603.475.317
22 sept 20222,17002,17802,13402,15002,15002.196.499
21 sept 20222,18002,20802,16802,20202,20202.580.915
20 sept 20222,34602,36202,16202,17202,17205.092.017
19 sept 20222,30002,35602,28202,34402,34406.008.119
16 sept 20222,34802,34802,30202,33602,33601.639.274
15 sept 20222,34002,34802,31802,34202,3420814.549
14 sept 20222,29202,33802,29202,32602,32601.037.202
13 sept 20222,36002,36202,29802,30602,30601.119.660
12 sept 20222,32602,36002,31402,36002,36001.245.772
09 sept 20222,20002,30202,20002,29202,29201.216.551
08 sept 20222,22002,23402,20202,23202,2320986.823
07 sept 20222,21402,22802,19802,21202,2120717.705
06 sept 20222,21202,23002,20602,21802,2180926.386
05 sept 20222,20002,23002,20002,21202,2120754.375
02 sept 20222,21602,24602,19402,24202,24201.696.649
01 sept 20222,23402,23402,19402,20002,20001.099.844
31 ago 20222,21602,23202,20002,22202,22201.357.166
30 ago 20222,23802,26202,22802,22802,2280996.509
29 ago 20222,20002,23402,18402,22602,22601.312.896
26 ago 20222,26202,28802,20802,22402,2240988.312
25 ago 20222,31802,31802,26602,27002,2700753.478
24 ago 20222,29802,30402,28002,29002,2900907.542
23 ago 20222,29002,30602,26802,29002,2900821.013
22 ago 20222,29602,29802,25602,28202,28201.040.118
19 ago 20222,34802,35002,30602,31802,3180900.006
18 ago 20222,37202,37402,33602,34802,3480847.265
17 ago 20222,36802,37802,32802,35402,3540848.589
16 ago 20222,32202,36402,32202,36402,3640860.945
15 ago 20222,37002,37202,29002,32202,32201.057.326
12 ago 20222,37002,38202,35002,36802,3680854.479
11 ago 20222,35002,36802,33802,35202,3520944.042
10 ago 20222,29002,34002,29002,34002,34001.170.947
09 ago 20222,28002,32802,26202,31602,31601.871.828
08 ago 20222,25002,27002,22002,26002,26001.042.628
05 ago 20222,20002,24402,19802,23402,23401.032.155
04 ago 20222,21402,23802,20802,21202,21201.103.905
03 ago 20222,20002,24402,18602,22802,22801.657.713
02 ago 20222,16002,23002,15002,21202,21201.662.103
01 ago 20222,23602,23802,11002,17402,17405.082.409
29 jul 20222,30002,38802,22802,23002,23002.771.397
28 jul 20222,34002,34002,30202,32602,3260846.341
27 jul 20222,29402,33002,29202,32402,32401.331.930
26 jul 20222,31602,31602,26602,29202,29201.164.986
25 jul 20222,26002,33002,26002,29602,29601.474.676
22 jul 20222,24802,28802,24402,28402,28401.607.916
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...