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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.7365
CLOSE 13.6815

Low

LOW 5.13

High

HIGH 23.16
DATEOPENHIGHLOWCLOSE
01/02/200822.2922.492121.09
01/03/200821.0922.5419.9222.54
01/04/200821.221.7820.2120.53
01/07/200820.9421.5419.920.16
01/08/200820.4620.9519.6920.71
01/09/200820.4321.3219.9521.1
01/10/200822.1823.1621.5922.66
01/11/200821.121.7920.5321.31
01/14/200821.1221.8720.6421.33
01/15/200821.2521.2519.4419.64
01/16/200819.6421.0418.4820.47
01/17/200820.8120.8119.6919.72
01/18/200819.7121.4119.2920.1
01/21/200819.7619.9117.7317.88
01/22/200817.8818.4415.5917.29
01/23/200817.2918.316.7617.6
01/24/200818.2618.6217.5618.03
01/25/200818.5518.7117.3217.82
01/28/200817.3817.7816.917.38
01/29/200817.3818.7117.3818.44
01/30/200818.419.0318.0718.71
01/31/200818.919.0217.5217.84
02/01/200818.2118.317.7518.08
02/04/200818.2218.2817.8517.96
02/05/200817.9618.0216.5316.68
02/06/200816.7317.2516.1716.55
02/07/200816.6616.6715.9516.37
02/08/200816.7617.3916.7616.85
02/11/200816.8516.9516.3916.54
02/12/200816.7917.0316.2716.82
02/13/200816.611716.5316.78
02/14/200817.0517.4216.7616.85
02/15/200816.7617.1816.4316.63
02/18/200816.7117.0516.6416.85
02/19/200816.816.8516.0416.4
02/20/200816.416.415.7615.96
02/21/200816.1116.5915.9916.37
02/22/200816.1416.215.515.75
02/25/200815.9116.4315.8416.28
02/26/200816.4417.3516.3817.11
02/27/200817.1317.3317.0217.2
02/28/200817.2617.7517.0717.42
02/29/200817.2717.3716.6816.93
03/03/200816.6816.9815.6415.76
03/04/200815.7615.8814.5614.85
03/05/200814.8515.7114.8515.71
03/06/200815.6615.815.115.21
03/07/200814.8815.3514.615.2
03/10/200815.0215.3614.6414.82
03/11/200814.8416.4614.7216.09
03/12/200816.3316.5916.0516.19
03/13/200816.1916.1915.5115.94
03/14/20081616.6915.816.3
03/17/200815.5216.3915.5216
03/18/200816.2216.4716.0516.18
03/19/200816.4316.5915.8916.34
03/20/200816.1416.9216.1416.84
03/25/200816.8418.4416.8418.44
03/26/200818.2519.1817.8818.29
03/27/200818.4318.6918.2718.52
03/28/200818.9718.9718.1918.51
03/31/200818.4518.6118.0218.44
04/01/200818.4119.0718.3818.92
04/02/200819.4420.3719.4419.91
04/03/200819.8720.0319.0219.16
04/04/200819.2819.3718.8619.15
04/07/200819.3319.7819.1519.49
04/08/200819.419.418.7218.92
04/09/200819.0719.6917.7818.19
04/10/200818.1918.5117.3917.67
04/11/200817.7518.0217.417.82
04/14/200817.7517.9717.3417.87
04/15/200817.8720.7517.8720.05
04/16/200820.0520.3119.4519.85
04/17/200819.8219.9419.4119.46
04/18/200819.5320.8319.5320.59
04/21/200820.5421.2120.1520.42
04/22/200820.2220.6519.6219.85
04/23/200819.9520.4119.5919.92
04/24/200819.8919.919.1119.51
04/25/200819.6320.3519.5719.85
04/28/200819.9820.1319.4319.64
04/29/200819.0319.2518.6118.68
04/30/200818.6919.2218.4519.1
05/02/200819.2519.2618.8819.12
05/05/200819.1219.7719.0619.64
05/06/200819.6719.7719.3319.58
05/07/200819.5919.7719.2819.53
05/08/200819.2819.6218.9319.32
05/09/200819.1219.3118.7118.86
05/12/200818.8919.0718.8618.97
05/13/200819.5319.6919.0319.19
05/14/200819.3319.7819.2819.61
05/15/200819.519.919.3819.85
05/16/200820.0520.0719.6619.8
05/19/200819.9420.419.6520.4
05/20/200820.1620.3619.8520.16
05/21/200820.1620.6120.0120.52
05/22/200820.3320.6119.7719.86
05/23/200819.919.919.2619.38
05/26/200819.3819.519.0719.32
05/27/200819.3320.0719.1919.78
05/28/200819.8619.9219.3219.57
05/29/200819.4919.8119.3219.5
05/30/200819.5419.6919.3219.33
06/02/200819.419.419.0219.32
06/03/200819.2219.3218.7918.99
06/04/200818.9719.2618.8619.18
06/05/200819.1119.6419.1119.45
06/06/200819.4919.7519.2919.43
06/09/200819.3119.3118.5818.66
06/10/200818.4518.5617.5717.76
06/11/200817.7818.0617.3217.36
06/12/200817.2817.7516.8917.73
06/13/200817.7317.7317.2717.44
06/16/200817.4618.3517.2918.22
06/17/200818.1418.2317.8117.95
06/18/200817.8317.9317.4717.61
06/19/200817.417.7416.9517.15
06/20/200817.2617.2616.2116.77
06/23/200816.7716.7716.2616.42
06/24/200816.3116.5516.2716.41
06/25/200816.1416.9916.1416.99
06/26/200816.9317.0915.9216.31
06/27/200816.0717.1815.717.12
06/30/200817.1218.0116.0816.29
07/01/200816.1716.5614.5715.02
07/02/200814.5715.1914.5714.65
07/03/200814.4714.6713.9914.49
07/04/200814.515.0414.2614.39
07/07/200814.3714.5714.0414.41
07/08/200814.0314.5313.8514.03
07/09/200814.3114.6714.1214.34
07/10/200813.7614.2313.3113.41
07/11/200813.513.6912.5812.58
07/14/200812.6713.0412.612.62
07/15/200812.412.410.8211.57
07/16/200811.5611.8511.2311.62
07/17/200811.7512.3811.7512.05
07/18/200811.9112.3611.3312.11
07/21/200811.9312.1911.6412.02
07/22/200812.0212.0911.4911.93
07/23/200812.1212.6112.0612.5
07/24/200812.5712.5711.2311.25
07/25/200811.0211.5210.9211.48
07/28/200811.411.410.610.73
07/29/200810.5810.9910.510.82
07/30/200810.8911.2210.6111.06
07/31/200811.0611.0610.6910.93
08/01/200810.911.110.6810.77
08/04/200810.5910.9810.4810.65
08/05/200810.6411.1510.6411.05
08/06/200811.0811.2410.7110.9
08/07/200810.8811.3910.8411.09
08/08/200810.9611.2310.8911.23
08/11/200811.3112.111.1311.98
08/12/200811.9411.9411.5611.59
08/13/200811.4811.5710.8610.99
08/14/200811.111.2110.8911.1
08/15/200811.1511.2310.8911.1
08/18/20081111.2410.9511.1
08/19/200810.9710.9710.4810.48
08/20/200810.4910.5910.0110.25
08/21/200810.1210.49.9410.14
08/22/200810.1710.4810.110.33
08/25/200810.3210.5210.1610.24
08/26/200810.1410.4310.0910.4
08/27/200810.4310.4310.110.22
08/28/200810.1710.8810.0710.72
08/29/200810.7211.0610.410.4
09/01/200810.410.8910.1110.78
09/02/200810.7411.6510.7411.57
09/03/200811.4111.6311.1511.4
09/04/200811.4411.5110.9310.95
09/05/200810.8511.2710.610.71
09/08/200811.0811.4411.0411.22
09/09/200811.1511.1810.4510.51
09/10/200810.5510.5510.0510.19
09/11/200810.2110.5110.110.36
09/12/200810.5411.6810.5411.36
09/15/200810.9511.1510.5610.95
09/16/200810.7111.2810.3210.36
09/17/200810.5511.110.3110.39
09/18/200810.3910.8510.3110.44
09/19/200811.0911.9610.6911.43
09/22/200811.4311.4310.8510.91
09/23/200811.2711.2710.6911.1
09/24/200811.1711.1810.3110.31
09/25/200810.4410.9510.4410.68
09/26/200810.5610.6510.2710.44
09/29/200810.3810.489.299.36
09/30/20088.939.918.899.71
10/01/20089.7111.229.710.98
10/02/200810.9111.7510.0710.2
10/03/200810.310.649.6210.14
10/06/20089.7910.019.239.52
10/07/20089.7610.189.689.89
10/08/20089.3910.299.299.6
10/09/20089.659.658.949.02
10/10/20088.629.027.858.05
10/13/20088.058.718.058.63
10/14/20089.069.067.937.98
10/15/20088.038.137.247.36
10/16/20087.117.226.76.94
10/17/20086.947.316.836.96
10/20/20086.967.256.967.24
10/21/20087.337.637.27.31
10/22/20087.177.296.646.71
10/23/20086.656.965.596.11
10/24/20085.965.965.455.94
10/27/20085.676.125.385.72
10/28/20085.826.035.415.7
10/29/20086.16.15.76.01
10/30/20086.016.195.796.05
10/31/20086.026.035.836.03
11/03/20086.116.125.926
11/04/20086.036.7966.7
11/05/20086.77.316.576.95
11/06/20086.76.876.336.44
11/07/20086.446.626.26.29
11/10/20086.536.536.266.33
11/11/20086.266.275.746.01
11/12/20086.26.65.796.33
11/13/20086.346.665.986.38
11/14/20086.626.626.46.45
11/17/20086.436.435.665.92
11/18/20085.845.925.575.64
11/19/20085.655.675.455.45
11/20/20085.366.325.256.17
11/21/20086.397.466.397.12
11/24/20087.297.486.576.76
11/25/20086.296.525.786.22
11/26/20086.086.755.876.55
11/27/20086.66.726.336.49
11/28/20086.466.526.226.34
12/01/20086.956.956.086.39
12/02/20086.336.655.956.55
12/03/20086.526.596.296.46
12/04/20086.426.816.26.22
12/05/20086.16.295.825.85
12/08/20086.176.336.086.17
12/09/20086.086.255.935.96
12/10/200866.355.966.31
12/11/20086.286.376.116.34
12/12/20086.126.125.785.88
12/15/20086.016.095.675.74
12/16/20085.786.135.785.94
12/17/20085.995.995.465.58
12/18/20085.595.725.565.58
12/19/20085.565.675.455.67
12/22/20085.675.675.515.51
12/23/20085.495.625.375.57
12/29/20085.555.575.135.32
12/30/20085.255.535.245.34