Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sacyr, S.A. logo
SCYR.MC
Sacyr, S.A.
13:09:55
4.738 €
0.0000 (%0.00)
Previous Close: 4.714
Day Low₺4.704
Day High₺4.744
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SCYR.MC: Sacyr, S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4652
CLOSE 8.4678

Low

LOW 7.35

High

HIGH 10.56
DATEOPENHIGHLOWCLOSE
01/01/20038.718.718.718.71
01/02/20038.628.798.488.71
01/03/20038.768.828.78.76
01/06/20038.768.768.768.76
01/07/20038.748.748.548.62
01/08/20038.548.718.528.58
01/09/20038.548.698.468.69
01/10/20038.618.718.588.61
01/13/20038.548.678.548.62
01/14/20038.628.658.588.65
01/15/20038.698.718.68.68
01/16/20038.638.828.638.71
01/17/20038.678.818.668.73
01/20/20038.678.758.678.67
01/21/20038.78.788.648.64
01/22/20038.769.378.639.26
01/23/20039.559.559.269.51
01/24/20039.529.528.969.11
01/27/20037.927.927.927.92
01/28/20037.837.857.357.8
01/29/20037.698.017.657.92
01/30/20037.97.947.817.85
01/31/20037.747.887.527.58
02/03/20037.657.737.617.68
02/04/20037.797.927.687.75
02/05/20037.758.037.747.89
02/06/20037.927.987.837.92
02/07/20037.897.937.827.84
02/10/20037.867.97.847.85
02/11/20037.857.97.857.88
02/12/20037.898.047.887.92
02/13/20037.928.137.927.99
02/14/20038.058.067.927.95
02/17/20037.958.087.928.07
02/18/20038.018.17.968.05
02/19/20038.098.097.97.95
02/20/20037.978.027.97.99
02/21/20037.978.017.98.01
02/24/20037.9687.97.92
02/25/20037.927.967.867.91
02/26/20037.927.957.97.92
02/27/20037.958.017.927.98
02/28/200388.037.928
03/03/20038.068.077.947.98
03/04/20038.028.027.927.96
03/05/20037.938.037.937.99
03/06/20037.967.967.937.93
03/07/20037.937.967.897.93
03/10/20037.937.977.927.92
03/11/20037.978.067.928.06
03/12/20038.058.057.927.97
03/13/20037.968.017.927.92
03/14/20037.948.037.928.03
03/17/20037.968.097.958.09
03/18/20038.018.067.957.99
03/19/20038.028.047.928.03
03/20/20037.968.077.948.01
03/21/20038.038.18.028.09
03/24/20038.058.057.988.01
03/25/20038.038.047.988.01
03/26/20037.998.047.988.03
03/27/20038.048.178.038.1
03/28/20038.148.38.18.14
03/31/20038.098.358.068.35
04/01/20038.228.338.068.1
04/02/20038.118.218.118.14
04/03/20038.188.318.058.05
04/04/20038.078.147.947.96
04/07/20037.998.067.998.05
04/08/20038.028.148.028.1
04/09/20038.118.178.088.14
04/10/20038.18.258.058.14
04/11/20038.248.278.178.26
04/14/20038.278.278.188.24
04/15/20038.318.318.198.25
04/16/20038.278.328.28.32
04/17/20038.238.348.238.27
04/18/20038.278.278.278.27
04/21/20038.278.278.278.27
04/22/20038.318.388.158.21
04/23/20038.38.38.138.14
04/24/20038.218.218.138.14
04/25/20038.168.218.148.16
04/28/20038.258.268.178.21
04/29/20038.178.238.158.18
04/30/20038.178.258.128.15
05/01/20038.158.158.158.15
05/02/20038.218.218.118.17
05/05/20038.148.188.118.12
05/06/20038.138.248.138.19
05/07/20038.178.218.128.15
05/08/20038.158.188.128.18
05/09/20038.188.198.148.18
05/12/20038.168.178.18.14
05/13/20038.138.168.18.14
05/14/20038.128.188.18.1
05/15/20038.038.178.038.11
05/16/20038.148.158.18.1
05/19/20038.128.128.038.11
05/20/20038.118.178.18.14
05/21/20038.148.148.028.05
05/22/20038.098.128.018.09
05/23/20038.098.118.058.08
05/26/20038.128.148.078.12
05/27/20037.998.17.958.03
05/28/20038.098.188.04
05/29/20038.038.188.07
05/30/20038.148.328.138.32
06/02/20037.887.927.697.88
06/03/20037.877.957.737.87
06/04/20037.917.967.87.91
06/05/20037.967.967.877.96
06/06/20037.848.027.847.84
06/09/20037.957.957.867.95
06/10/20037.847.987.847.84
06/11/20037.867.887.797.86
06/12/20037.987.87.9
06/13/20037.887.927.847.88
06/16/20037.887.927.87.88
06/17/20037.827.97.87.82
06/18/20037.847.927.767.84
06/19/20037.87.837.787.8
06/20/20037.947.947.797.94
06/23/20037.87.917.767.8
06/24/20037.847.887.777.84
06/25/20037.877.887.817.87
06/26/20037.877.887.827.87
06/27/20037.847.887.847.84
06/30/20037.817.887.767.81
07/01/20037.787.877.787.78
07/02/20037.867.887.817.86
07/03/20037.887.897.847.88
07/04/20037.867.887.847.86
07/07/20037.967.967.847.96
07/08/200388.157.98
07/09/20038.118.117.888.11
07/10/20037.968.117.967.96
07/11/20038.088.117.988.08
07/14/20037.988.087.967.98
07/15/20038.018.0488.01
07/16/20038.028.0888.02
07/17/20038.068.078.018.06
07/18/20038.078.188.07
07/21/20038.078.0888.07
07/22/20038.048.088.028.04
07/23/20038.078.078.028.07
07/24/20038.068.088.028.06
07/25/20037.968.057.887.96
07/28/20038.088.087.968.08
07/29/20038.078.0888.07
07/30/20037.968.077.967.96
07/31/20038.088.087.828.08
08/01/20037.948.17.947.94
08/04/20037.918.047.917.91
08/05/20037.968.077.967.96
08/06/20037.958.067.957.95
08/07/20037.958.037.97.95
08/08/20037.978.037.947.97
08/11/20037.968.027.947.96
08/12/200388.057.958
08/13/20037.988.057.967.98
08/14/20038.068.098.028.06
08/15/20038.778.778.778.77
08/18/20038.038.188.03
08/19/20038.048.188.04
08/20/20038.048.088.018.04
08/21/20038.088.088.038.08
08/22/20038.048.088.038.04
08/25/20038.078.088.038.07
08/26/20038.028.088.018.02
08/27/20038.048.0788.04
08/28/20038.088.18.048.08
08/29/20038.088.118.058.08
09/01/20038.38.38.078.3
09/02/20038.48.428.268.4
09/03/20038.538.688.498.53
09/04/20038.548.618.458.54
09/05/20038.748.748.538.74
09/08/20038.698.748.598.69
09/09/20038.68.738.538.6
09/10/20038.438.638.398.43
09/11/20038.538.538.448.53
09/12/20038.498.578.458.49
09/15/20038.578.618.48.57
09/16/20038.68.638.538.6
09/17/20038.618.658.578.61
09/18/20038.468.678.468.46
09/19/20038.558.648.498.55
09/22/20038.418.68.418.41
09/23/20038.518.558.328.51
09/24/20038.538.678.428.53
09/25/20038.588.638.498.58
09/26/20038.578.638.548.57
09/29/20038.588.638.538.58
09/30/20038.538.68.538.53
10/01/20038.688.688.558.68
10/02/20038.588.698.498.58
10/03/20038.698.78.618.69
10/06/20038.658.78.638.65
10/07/20038.768.768.658.76
10/08/20038.768.838.698.76
10/09/20038.838.898.728.83
10/10/20038.788.868.788.78
10/13/20038.918.938.768.91
10/14/20038.938.978.878.93
10/15/20039.039.068.959.03
10/16/20038.979.058.918.97
10/17/20038.948.948.898.94
10/20/20039.049.048.919.04
10/21/200399.058.989
10/22/20038.999.058.968.99
10/23/20038.928.968.98.92
10/24/20038.958.968.918.95
10/27/20038.9798.918.97
10/28/20039.039.038.949.03
10/29/20039.089.088.959.08
10/30/20039.29.238.999.2
10/31/20039.269.369.069.26
11/03/20039.259.339.239.25
11/04/20039.669.669.39.66
11/05/20039.339.629.339.33
11/06/20039.389.469.339.38
11/07/20039.489.59.369.48
11/10/20039.539.629.499.53
11/11/20039.669.669.59.66
11/12/20039.589.679.549.58
11/13/20039.619.689.489.61
11/14/20039.889.929.559.88
11/17/20039.629.99.549.62
11/18/20039.79.849.79.7
11/19/20039.629.829.629.62
11/20/20039.669.679.59.66
11/21/20039.589.739.449.58
11/24/20039.549.619.439.54
11/25/20039.599.629.419.59
11/26/20039.549.649.549.54
11/27/20039.549.629.549.54
11/28/20039.59.629.479.5
12/01/20039.639.659.59.63
12/02/20039.619.669.59.61
12/03/20039.589.669.529.58
12/04/20039.429.599.429.42
12/05/20039.469.499.429.46
12/08/200310.310.310.310.3
12/09/20039.549.569.459.54
12/10/20039.549.549.469.54
12/11/20039.559.559.479.55
12/12/20039.629.659.519.62
12/15/20039.559.79.549.55
12/16/20039.619.629.59.61
12/17/20039.639.639.559.63
12/18/20039.829.869.599.82
12/19/20039.689.829.649.68
12/22/20039.649.789.69.64
12/23/20039.679.79.69.67
12/24/200310.5210.5210.5210.52
12/25/200310.5210.5210.5210.52
12/26/200310.5210.5210.5210.52
12/29/20039.669.749.629.66
12/30/20039.79.779.629.7
12/31/200310.5610.5610.5610.56