Sacyr, S.A. (SCYR.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05 mar 2024 | 2.9840 | 2.9920 | 2.9540 | 2.9540 | 2.9540 | 1,379,616 |
| 04 mar 2024 | 3.0440 | 3.0460 | 2.9640 | 2.9900 | 2.9900 | 1,828,415 |
| 01 mar 2024 | 3.0680 | 3.0680 | 3.0020 | 3.0540 | 3.0540 | 1,594,089 |
| 29 feb 2024 | 3.0300 | 3.1180 | 2.9440 | 3.0320 | 3.0320 | 3,402,545 |
| 28 feb 2024 | 3.0840 | 3.1020 | 2.9820 | 3.0260 | 3.0260 | 2,312,254 |
| 27 feb 2024 | 3.0480 | 3.0880 | 3.0420 | 3.0840 | 3.0840 | 1,808,137 |
| 26 feb 2024 | 3.0540 | 3.0740 | 3.0400 | 3.0560 | 3.0560 | 1,658,279 |
| 23 feb 2024 | 3.0760 | 3.0760 | 3.0180 | 3.0540 | 3.0540 | 2,218,329 |
| 22 feb 2024 | 3.1000 | 3.1160 | 3.0700 | 3.0840 | 3.0840 | 3,760,115 |
| 21 feb 2024 | 3.0760 | 3.0940 | 3.0600 | 3.0920 | 3.0920 | 1,174,993 |
| 20 feb 2024 | 3.0640 | 3.0700 | 3.0440 | 3.0660 | 3.0660 | 1,254,251 |
| 19 feb 2024 | 3.0800 | 3.0900 | 3.0680 | 3.0700 | 3.0700 | 860,920 |
| 16 feb 2024 | 3.1260 | 3.1280 | 3.0560 | 3.0840 | 3.0840 | 1,445,744 |
| 15 feb 2024 | 3.1400 | 3.1660 | 3.1120 | 3.1200 | 3.1200 | 1,516,146 |
| 14 feb 2024 | 3.0840 | 3.1200 | 3.0640 | 3.0900 | 3.0900 | 1,355,940 |
| 13 feb 2024 | 3.1300 | 3.1680 | 3.0940 | 3.1000 | 3.1000 | 2,241,160 |
| 12 feb 2024 | 3.1000 | 3.1440 | 3.0760 | 3.1300 | 3.1300 | 2,006,831 |
| 09 feb 2024 | 3.0900 | 3.1160 | 3.0620 | 3.0720 | 3.0720 | 1,468,865 |
| 08 feb 2024 | 3.1300 | 3.1440 | 3.0960 | 3.1000 | 3.1000 | 1,095,602 |
| 07 feb 2024 | 3.1420 | 3.1520 | 3.1140 | 3.1180 | 3.1180 | 1,597,195 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.