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
SCYR.MC: Sacyr, S.A. Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.7453
CLOSE 7.7282
Low
LOW 4
High
HIGH 11.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 5.41 | 5.67 | 5.41 | 5.62 |
| 01/05/2009 | 5.67 | 6.03 | 5.65 | 6.03 |
| 01/06/2009 | 6.03 | 6.2 | 5.87 | 6.12 |
| 01/07/2009 | 6.15 | 6.29 | 6.02 | 6.29 |
| 01/08/2009 | 6.23 | 6.28 | 5.96 | 6.13 |
| 01/09/2009 | 6.2 | 6.31 | 6.06 | 6.18 |
| 01/12/2009 | 6.2 | 6.22 | 5.79 | 5.87 |
| 01/13/2009 | 5.83 | 5.93 | 5.49 | 5.68 |
| 01/14/2009 | 5.82 | 5.82 | 5.5 | 5.64 |
| 01/15/2009 | 5.69 | 5.74 | 5.3 | 5.63 |
| 01/16/2009 | 5.77 | 5.77 | 5.32 | 5.41 |
| 01/19/2009 | 5.49 | 5.56 | 5.1 | 5.34 |
| 01/20/2009 | 5.34 | 5.36 | 5.2 | 5.29 |
| 01/21/2009 | 5.23 | 5.23 | 4.83 | 4.94 |
| 01/22/2009 | 5.04 | 5.2 | 4.94 | 5.03 |
| 01/23/2009 | 5.05 | 5.16 | 4.84 | 4.94 |
| 01/26/2009 | 4.89 | 5.45 | 4.85 | 5.26 |
| 01/27/2009 | 5.3 | 5.3 | 5 | 5.12 |
| 01/28/2009 | 5.23 | 5.52 | 5.08 | 5.41 |
| 01/29/2009 | 5.41 | 5.45 | 5.21 | 5.3 |
| 01/30/2009 | 5.51 | 5.71 | 5.39 | 5.62 |
| 02/02/2009 | 5.53 | 5.57 | 5.12 | 5.17 |
| 02/03/2009 | 5.25 | 5.33 | 5.05 | 5.16 |
| 02/04/2009 | 5.23 | 5.46 | 5.1 | 5.4 |
| 02/05/2009 | 5.36 | 5.57 | 5.2 | 5.48 |
| 02/06/2009 | 5.56 | 5.71 | 5.36 | 5.71 |
| 02/09/2009 | 5.5 | 5.95 | 5.5 | 5.88 |
| 02/10/2009 | 5.87 | 5.98 | 5.58 | 5.62 |
| 02/11/2009 | 5.73 | 5.81 | 5.51 | 5.56 |
| 02/12/2009 | 5.46 | 5.6 | 5.22 | 5.3 |
| 02/13/2009 | 5.38 | 5.67 | 5.34 | 5.4 |
| 02/16/2009 | 5.32 | 5.51 | 5.22 | 5.22 |
| 02/17/2009 | 5.19 | 5.3 | 4.91 | 5.02 |
| 02/18/2009 | 5.05 | 5.13 | 4.92 | 5.01 |
| 02/19/2009 | 5.08 | 5.13 | 4.96 | 4.98 |
| 02/20/2009 | 4.9 | 4.96 | 4.63 | 4.64 |
| 02/23/2009 | 4.75 | 4.84 | 4.55 | 4.57 |
| 02/24/2009 | 4.55 | 4.68 | 4.37 | 4.55 |
| 02/25/2009 | 4.7 | 4.74 | 4.33 | 4.5 |
| 02/26/2009 | 4.5 | 4.84 | 4.5 | 4.76 |
| 02/27/2009 | 4.83 | 4.85 | 4.56 | 4.63 |
| 03/02/2009 | 4.51 | 4.59 | 4.38 | 4.48 |
| 03/03/2009 | 4.49 | 4.67 | 4.28 | 4.56 |
| 03/04/2009 | 4.63 | 4.8 | 4.57 | 4.78 |
| 03/05/2009 | 4.77 | 4.77 | 4.32 | 4.35 |
| 03/06/2009 | 4.39 | 4.58 | 4.27 | 4.52 |
| 03/09/2009 | 4.52 | 4.64 | 4.07 | 4.16 |
| 03/10/2009 | 4.12 | 4.34 | 4 | 4.32 |
| 03/11/2009 | 4.38 | 4.59 | 4.23 | 4.43 |
| 03/12/2009 | 4.43 | 4.63 | 4.26 | 4.55 |
| 03/13/2009 | 4.61 | 4.81 | 4.53 | 4.62 |
| 03/16/2009 | 4.74 | 4.8 | 4.61 | 4.74 |
| 03/17/2009 | 4.79 | 4.81 | 4.62 | 4.79 |
| 03/18/2009 | 4.81 | 4.81 | 4.53 | 4.62 |
| 03/19/2009 | 4.62 | 4.81 | 4.58 | 4.68 |
| 03/20/2009 | 4.69 | 4.84 | 4.58 | 4.84 |
| 03/23/2009 | 4.84 | 5.11 | 4.84 | 5.05 |
| 03/24/2009 | 5.18 | 5.44 | 4.9 | 5.07 |
| 03/25/2009 | 5.11 | 5.35 | 4.96 | 5.23 |
| 03/26/2009 | 5.4 | 5.4 | 5.05 | 5.18 |
| 03/27/2009 | 5.27 | 5.29 | 4.94 | 5.01 |
| 03/30/2009 | 4.99 | 5 | 4.65 | 4.68 |
| 03/31/2009 | 4.69 | 4.94 | 4.69 | 4.86 |
| 04/01/2009 | 4.89 | 5.28 | 4.71 | 5.22 |
| 04/02/2009 | 5.35 | 5.53 | 5.15 | 5.46 |
| 04/03/2009 | 5.42 | 5.69 | 5.28 | 5.6 |
| 04/06/2009 | 5.72 | 5.82 | 5.54 | 5.73 |
| 04/07/2009 | 5.82 | 5.82 | 5.55 | 5.74 |
| 04/08/2009 | 5.66 | 6.03 | 5.56 | 5.95 |
| 04/09/2009 | 5.97 | 6.18 | 5.9 | 6.18 |
| 04/14/2009 | 6.18 | 6.38 | 5.98 | 6.29 |
| 04/15/2009 | 6.29 | 6.41 | 6.18 | 6.21 |
| 04/16/2009 | 6.21 | 6.67 | 6.08 | 6.52 |
| 04/17/2009 | 6.52 | 6.86 | 6.49 | 6.82 |
| 04/20/2009 | 6.59 | 6.85 | 6.49 | 6.55 |
| 04/21/2009 | 6.53 | 6.55 | 5.98 | 6.44 |
| 04/22/2009 | 6.44 | 6.67 | 6.23 | 6.65 |
| 04/23/2009 | 6.56 | 6.7 | 6.37 | 6.53 |
| 04/24/2009 | 6.55 | 6.6 | 6.24 | 6.52 |
| 04/27/2009 | 6.48 | 6.61 | 6.3 | 6.58 |
| 04/28/2009 | 6.44 | 6.51 | 6.08 | 6.26 |
| 04/29/2009 | 6.25 | 6.55 | 6.25 | 6.48 |
| 04/30/2009 | 6.5 | 6.74 | 6.49 | 6.55 |
| 05/04/2009 | 6.7 | 6.9 | 6.65 | 6.82 |
| 05/05/2009 | 6.79 | 7.18 | 6.68 | 7.08 |
| 05/06/2009 | 7.21 | 7.21 | 6.85 | 7.01 |
| 05/07/2009 | 6.83 | 7.24 | 6.83 | 7.08 |
| 05/08/2009 | 7.11 | 7.49 | 7.09 | 7.37 |
| 05/11/2009 | 7.31 | 7.43 | 7.08 | 7.43 |
| 05/12/2009 | 7.42 | 7.85 | 7.38 | 7.63 |
| 05/13/2009 | 7.62 | 8 | 7.54 | 7.54 |
| 05/14/2009 | 7.54 | 8.08 | 7.47 | 8.06 |
| 05/15/2009 | 8.09 | 8.29 | 7.78 | 7.95 |
| 05/18/2009 | 7.99 | 8.64 | 7.77 | 8.64 |
| 05/19/2009 | 8.67 | 9.51 | 8.67 | 9.43 |
| 05/20/2009 | 9.64 | 9.88 | 9.16 | 9.57 |
| 05/21/2009 | 9.39 | 9.39 | 9.08 | 9.16 |
| 05/22/2009 | 9.26 | 9.6 | 9.14 | 9.45 |
| 05/25/2009 | 9.65 | 9.65 | 9.16 | 9.35 |
| 05/26/2009 | 9.44 | 9.55 | 9.19 | 9.55 |
| 05/27/2009 | 9.6 | 9.78 | 9.4 | 9.7 |
| 05/28/2009 | 9.54 | 10.14 | 9.5 | 9.8 |
| 05/29/2009 | 9.93 | 10.27 | 9.65 | 9.65 |
| 06/01/2009 | 9.76 | 9.86 | 9.58 | 9.64 |
| 06/02/2009 | 9.64 | 9.71 | 9.47 | 9.53 |
| 06/03/2009 | 9.55 | 9.55 | 8.93 | 9.11 |
| 06/04/2009 | 9.13 | 9.46 | 8.58 | 8.92 |
| 06/05/2009 | 8.94 | 9.08 | 8.84 | 8.94 |
| 06/08/2009 | 8.95 | 8.95 | 8.51 | 8.58 |
| 06/09/2009 | 8.62 | 8.77 | 8.38 | 8.59 |
| 06/10/2009 | 8.74 | 8.75 | 8.54 | 8.58 |
| 06/11/2009 | 8.59 | 9.08 | 8.58 | 9.08 |
| 06/12/2009 | 9.09 | 9.13 | 8.83 | 8.84 |
| 06/15/2009 | 8.81 | 9.19 | 8.8 | 8.85 |
| 06/16/2009 | 8.93 | 9.04 | 8.73 | 8.89 |
| 06/17/2009 | 8.93 | 8.93 | 8.14 | 8.24 |
| 06/18/2009 | 8.33 | 8.46 | 7.96 | 8.17 |
| 06/19/2009 | 8.17 | 8.39 | 8.11 | 8.28 |
| 06/22/2009 | 8.28 | 8.38 | 7.92 | 7.94 |
| 06/23/2009 | 7.79 | 8.05 | 7.78 | 7.79 |
| 06/24/2009 | 7.82 | 8.32 | 7.78 | 8.24 |
| 06/25/2009 | 8.23 | 8.37 | 7.97 | 8.22 |
| 06/26/2009 | 8.25 | 8.49 | 8.09 | 8.21 |
| 06/29/2009 | 8.13 | 8.46 | 8.12 | 8.34 |
| 06/30/2009 | 8.36 | 8.38 | 8.15 | 8.28 |
| 07/01/2009 | 8.38 | 8.5 | 8.33 | 8.41 |
| 07/02/2009 | 8.46 | 8.84 | 8.46 | 8.57 |
| 07/03/2009 | 8.56 | 8.76 | 8.47 | 8.54 |
| 07/06/2009 | 8.52 | 8.52 | 8.12 | 8.32 |
| 07/07/2009 | 8.34 | 8.42 | 8.1 | 8.1 |
| 07/08/2009 | 8.11 | 8.25 | 7.96 | 8.11 |
| 07/09/2009 | 9.72 | 9.72 | 8.92 | 9.07 |
| 07/10/2009 | 9.34 | 9.38 | 8.53 | 8.61 |
| 07/13/2009 | 8.43 | 8.69 | 8.23 | 8.63 |
| 07/14/2009 | 8.67 | 8.7 | 8.49 | 8.57 |
| 07/15/2009 | 8.57 | 8.88 | 8.57 | 8.76 |
| 07/16/2009 | 8.76 | 9.06 | 8.76 | 8.86 |
| 07/17/2009 | 8.95 | 9.13 | 8.87 | 8.98 |
| 07/20/2009 | 8.98 | 9.1 | 8.8 | 8.89 |
| 07/21/2009 | 9 | 9.07 | 8.89 | 9 |
| 07/22/2009 | 9 | 9 | 8.68 | 8.93 |
| 07/23/2009 | 8.92 | 8.99 | 8.7 | 8.86 |
| 07/24/2009 | 8.85 | 9.05 | 8.74 | 8.93 |
| 07/27/2009 | 9.03 | 9.03 | 8.87 | 8.98 |
| 07/28/2009 | 8.96 | 9.13 | 8.94 | 9.1 |
| 07/29/2009 | 9.04 | 9.14 | 8.97 | 9.01 |
| 07/30/2009 | 9.08 | 9.44 | 8.95 | 9.3 |
| 07/31/2009 | 9.21 | 9.56 | 9.18 | 9.42 |
| 08/03/2009 | 9.38 | 9.52 | 9.29 | 9.47 |
| 08/04/2009 | 9.5 | 9.51 | 9.38 | 9.44 |
| 08/05/2009 | 9.46 | 9.57 | 9.41 | 9.55 |
| 08/06/2009 | 9.59 | 9.62 | 9.47 | 9.51 |
| 08/07/2009 | 9.43 | 9.57 | 9.24 | 9.42 |
| 08/10/2009 | 9.32 | 9.49 | 9.24 | 9.47 |
| 08/11/2009 | 9.63 | 9.63 | 9.37 | 9.49 |
| 08/12/2009 | 9.4 | 9.48 | 9.37 | 9.43 |
| 08/13/2009 | 9.44 | 9.67 | 9.44 | 9.61 |
| 08/14/2009 | 9.55 | 9.72 | 9.55 | 9.6 |
| 08/17/2009 | 9.6 | 9.6 | 9.05 | 9.18 |
| 08/18/2009 | 9.15 | 9.34 | 9.13 | 9.33 |
| 08/19/2009 | 9.3 | 9.32 | 9.08 | 9.26 |
| 08/20/2009 | 9.3 | 9.48 | 8.8 | 9.25 |
| 08/21/2009 | 9.2 | 9.6 | 9.13 | 9.49 |
| 08/24/2009 | 9.53 | 9.63 | 9.51 | 9.51 |
| 08/25/2009 | 9.45 | 9.55 | 9.39 | 9.46 |
| 08/26/2009 | 9.57 | 9.82 | 9.52 | 9.69 |
| 08/27/2009 | 9.8 | 9.88 | 9.43 | 9.7 |
| 08/28/2009 | 9.8 | 9.87 | 9.49 | 9.82 |
| 08/31/2009 | 9.8 | 9.85 | 9.65 | 9.75 |
| 09/01/2009 | 9.72 | 9.81 | 9.15 | 9.15 |
| 09/02/2009 | 9.18 | 9.18 | 8.84 | 9.09 |
| 09/03/2009 | 9.12 | 9.14 | 8.95 | 9.03 |
| 09/04/2009 | 9.01 | 9.15 | 9.01 | 9.09 |
| 09/07/2009 | 9.16 | 9.5 | 9.16 | 9.29 |
| 09/08/2009 | 9.39 | 9.4 | 9.14 | 9.21 |
| 09/09/2009 | 9.25 | 9.38 | 9.24 | 9.34 |
| 09/10/2009 | 9.44 | 9.47 | 9.06 | 9.24 |
| 09/11/2009 | 9.24 | 9.46 | 9.24 | 9.38 |
| 09/14/2009 | 9.38 | 9.51 | 9.17 | 9.45 |
| 09/15/2009 | 9.45 | 9.69 | 9.42 | 9.65 |
| 09/16/2009 | 9.74 | 9.85 | 9.65 | 9.83 |
| 09/17/2009 | 9.89 | 10.31 | 9.89 | 10.11 |
| 09/18/2009 | 10.02 | 10.21 | 10.02 | 10.11 |
| 09/21/2009 | 10.11 | 10.14 | 9.64 | 9.89 |
| 09/22/2009 | 9.96 | 10.88 | 9.96 | 10.88 |
| 09/23/2009 | 10.89 | 11.69 | 10.84 | 11 |
| 09/24/2009 | 10.89 | 11.21 | 10.6 | 10.69 |
| 09/25/2009 | 10.71 | 10.87 | 10.37 | 10.56 |
| 09/28/2009 | 10.71 | 11.09 | 10.41 | 11 |
| 09/29/2009 | 11.11 | 11.19 | 10.88 | 10.99 |
| 09/30/2009 | 11.04 | 11.28 | 10.49 | 10.84 |
| 10/01/2009 | 10.81 | 10.95 | 10.46 | 10.46 |
| 10/02/2009 | 10.22 | 10.31 | 10.07 | 10.11 |
| 10/05/2009 | 10.14 | 10.35 | 10.07 | 10.24 |
| 10/06/2009 | 10.38 | 10.63 | 10.3 | 10.56 |
| 10/07/2009 | 10.56 | 10.65 | 10.4 | 10.64 |
| 10/08/2009 | 10.69 | 10.84 | 10.61 | 10.73 |
| 10/09/2009 | 10.79 | 10.84 | 10.49 | 10.61 |
| 10/12/2009 | 10.6 | 10.89 | 10.6 | 10.81 |
| 10/13/2009 | 10.73 | 10.81 | 10.33 | 10.42 |
| 10/14/2009 | 10.58 | 10.69 | 10.53 | 10.58 |
| 10/15/2009 | 10.65 | 10.75 | 10.48 | 10.52 |
| 10/16/2009 | 10.62 | 10.64 | 10.18 | 10.27 |
| 10/19/2009 | 10.44 | 10.59 | 10.38 | 10.51 |
| 10/20/2009 | 10.49 | 10.59 | 10.14 | 10.25 |
| 10/21/2009 | 10.22 | 10.34 | 9.79 | 10.04 |
| 10/22/2009 | 9.87 | 9.96 | 9.76 | 9.89 |
| 10/23/2009 | 9.95 | 10.04 | 9.65 | 9.7 |
| 10/26/2009 | 9.73 | 9.8 | 9.22 | 9.27 |
| 10/27/2009 | 9.24 | 9.41 | 8.97 | 9.06 |
| 10/28/2009 | 9.1 | 9.11 | 8.24 | 8.46 |
| 10/29/2009 | 8.38 | 8.87 | 8.21 | 8.78 |
| 10/30/2009 | 8.88 | 9.13 | 8.63 | 8.64 |
| 11/02/2009 | 8.54 | 8.92 | 8.38 | 8.58 |
| 11/03/2009 | 8.46 | 8.62 | 8.29 | 8.53 |
| 11/04/2009 | 8.58 | 8.71 | 8.52 | 8.53 |
| 11/05/2009 | 8.45 | 8.85 | 8.25 | 8.71 |
| 11/06/2009 | 8.66 | 8.8 | 8.49 | 8.64 |
| 11/09/2009 | 8.66 | 8.8 | 8.57 | 8.74 |
| 11/10/2009 | 8.75 | 8.83 | 8.67 | 8.72 |
| 11/11/2009 | 8.72 | 8.8 | 8.59 | 8.67 |
| 11/12/2009 | 8.67 | 8.72 | 8.42 | 8.44 |
| 11/13/2009 | 8.38 | 8.46 | 8.12 | 8.25 |
| 11/16/2009 | 8.31 | 8.6 | 8.3 | 8.51 |
| 11/17/2009 | 8.6 | 8.84 | 8.55 | 8.69 |
| 11/18/2009 | 8.71 | 8.85 | 8.55 | 8.57 |
| 11/19/2009 | 8.62 | 8.62 | 8.26 | 8.31 |
| 11/20/2009 | 8.31 | 8.45 | 8.15 | 8.18 |
| 11/23/2009 | 8.31 | 8.37 | 8.23 | 8.35 |
| 11/24/2009 | 8.25 | 8.47 | 8.24 | 8.36 |
| 11/25/2009 | 8.45 | 8.51 | 8.3 | 8.36 |
| 11/26/2009 | 8.37 | 8.37 | 7.96 | 8.01 |
| 11/27/2009 | 7.71 | 8.02 | 7.71 | 7.94 |
| 11/30/2009 | 7.97 | 8.05 | 7.66 | 7.7 |
| 12/01/2009 | 7.82 | 7.91 | 7.75 | 7.83 |
| 12/02/2009 | 7.82 | 7.88 | 7.71 | 7.75 |
| 12/03/2009 | 7.85 | 7.91 | 7.64 | 7.65 |
| 12/04/2009 | 7.69 | 7.71 | 7.38 | 7.67 |
| 12/07/2009 | 7.72 | 7.75 | 7.54 | 7.57 |
| 12/08/2009 | 7.56 | 7.62 | 7.38 | 7.42 |
| 12/09/2009 | 7.35 | 7.43 | 7.08 | 7.09 |
| 12/10/2009 | 7.05 | 7.09 | 6.75 | 6.82 |
| 12/11/2009 | 6.86 | 7.04 | 6.74 | 6.77 |
| 12/14/2009 | 6.8 | 7.07 | 6.77 | 7.04 |
| 12/15/2009 | 7.04 | 7.11 | 6.96 | 7.01 |
| 12/16/2009 | 7.01 | 7.08 | 6.92 | 7.06 |
| 12/17/2009 | 7.03 | 7.03 | 6.9 | 6.92 |
| 12/18/2009 | 6.92 | 6.96 | 6.74 | 6.8 |
| 12/21/2009 | 6.81 | 6.84 | 6.63 | 6.72 |
| 12/22/2009 | 6.7 | 6.77 | 6.65 | 6.69 |
| 12/23/2009 | 6.71 | 6.75 | 6.68 | 6.7 |
| 12/28/2009 | 6.75 | 6.76 | 6.67 | 6.73 |
| 12/29/2009 | 6.73 | 6.78 | 6.7 | 6.75 |
| 12/30/2009 | 6.7 | 6.73 | 6.57 | 6.7 |