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

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.2202

CLOSE 5.2082

Low

LOW 3.18

High

HIGH 8.14

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	3.93	4.07	3.9	4.02
01/04/2011	4.05	4.07	3.9	3.96
01/05/2011	3.96	3.96	3.82	3.88
01/06/2011	3.81	3.92	3.8	3.92
01/07/2011	3.92	3.92	3.75	3.84
01/10/2011	3.79	3.9	3.78	3.88
01/11/2011	3.85	4.1	3.83	4.1
01/12/2011	4.12	4.34	4.12	4.34
01/13/2011	4.3	4.54	4.3	4.54
01/14/2011	4.55	4.75	4.43	4.59
01/17/2011	4.57	4.67	4.51	4.64
01/18/2011	4.65	4.98	4.65	4.89
01/19/2011	4.93	5.22	4.93	5.06
01/20/2011	4.99	5.13	4.94	5.13
01/21/2011	5.14	5.39	5.08	5.25
01/24/2011	5.25	5.38	5.15	5.27
01/25/2011	5.33	5.34	5.01	5.04
01/26/2011	5.04	5.19	5.03	5.16
01/27/2011	5.17	5.52	5.1	5.46
01/28/2011	5.46	5.67	5.4	5.58
01/31/2011	5.53	5.94	5.43	5.86
02/01/2011	5.9	6.09	5.9	6.01
02/02/2011	6.06	6.37	6.03	6.32
02/03/2011	6.28	6.32	5.92	6.1
02/04/2011	6.1	6.35	6.1	6.3
02/07/2011	6.34	6.48	5.99	6.15
02/08/2011	6.15	6.17	5.78	5.81
02/09/2011	5.8	5.97	5.61	5.91
02/10/2011	5.85	6.15	5.78	6.15
02/11/2011	6.05	6.53	6.01	6.53
02/14/2011	6.54	6.93	6.54	6.87
02/15/2011	6.79	7.23	6.72	7.17
02/16/2011	7.26	7.44	6.69	6.7
02/17/2011	6.7	6.78	6.5	6.67
02/18/2011	6.64	6.92	6.44	6.83
02/21/2011	6.76	7.02	6.67	6.71
02/22/2011	6.62	6.83	6.48	6.7
02/23/2011	6.62	6.77	6.56	6.62
02/24/2011	6.58	6.77	6.58	6.67
02/25/2011	6.71	6.82	6.71	6.81
02/28/2011	6.84	6.94	6.7	6.83
03/01/2011	6.89	6.95	6.75	6.77
03/02/2011	6.7	6.87	6.59	6.83
03/03/2011	6.86	6.9	6.77	6.81
03/04/2011	6.8	6.83	6.77	6.82
03/07/2011	6.79	6.93	6.79	6.84
03/08/2011	6.85	6.93	6.8	6.93
03/09/2011	6.93	6.95	6.86	6.9
03/10/2011	6.88	6.9	6.78	6.82
03/11/2011	6.88	7.26	6.86	7.23
03/14/2011	7.18	7.35	6.89	6.92
03/15/2011	6.7	6.9	6.4	6.7
03/16/2011	6.79	6.93	6.48	6.5
03/17/2011	6.55	6.66	6.41	6.58
03/18/2011	6.63	6.88	6.63	6.83
03/21/2011	6.91	7.08	6.88	6.99
03/22/2011	7.04	7.13	6.94	6.94
03/23/2011	6.94	7.03	6.9	6.95
03/24/2011	6.87	7.08	6.81	7.07
03/25/2011	7.11	7.14	6.95	6.97
03/28/2011	6.96	7.09	6.96	7.06
03/29/2011	7.08	7.1	7	7.08
03/30/2011	7.12	7.17	7.08	7.1
03/31/2011	7.16	7.33	6.96	6.96
04/01/2011	7.04	7.12	6.84	7.02
04/04/2011	7.07	7.24	6.99	7.2
04/05/2011	7.2	7.3	7.14	7.29
04/06/2011	7.3	7.76	7.29	7.71
04/07/2011	7.75	7.98	7.59	7.89
04/08/2011	7.93	8.14	7.89	7.91
04/11/2011	7.94	8.09	7.92	7.92
04/12/2011	7.98	8.11	7.83	7.88
04/13/2011	8	8.01	7.89	7.93
04/14/2011	7.98	7.98	7.58	7.68
04/15/2011	7.69	7.81	7.24	7.43
04/18/2011	7.46	7.46	7.01	7.02
04/19/2011	7.02	7.33	6.88	7.33
04/20/2011	7.41	7.54	7.32	7.33
04/21/2011	7.45	7.48	7.31	7.36
04/26/2011	7.34	7.59	7.32	7.43
04/27/2011	7.46	7.49	7.3	7.32
04/28/2011	7.4	7.44	7.35	7.4
04/29/2011	7.44	7.44	6.89	7.24
05/02/2011	7.3	7.36	7.05	7.3
05/03/2011	7.34	7.34	7.14	7.27
05/04/2011	7.23	7.36	7.09	7.1
05/05/2011	7.16	7.21	6.96	6.98
05/06/2011	6.93	7.11	6.8	7.06
05/09/2011	6.97	7.01	6.74	6.77
05/10/2011	6.74	6.95	6.61	6.89
05/11/2011	6.87	6.96	6.8	6.82
05/12/2011	6.75	6.86	6.71	6.8
05/13/2011	6.87	6.99	6.7	6.74
05/16/2011	6.7	6.79	6.63	6.67
05/17/2011	6.64	6.73	6.31	6.31
05/18/2011	6.43	6.47	6.08	6.27
05/19/2011	6.27	6.76	6.26	6.6
05/20/2011	6.58	6.6	6.26	6.32
05/23/2011	6.17	6.3	6.11	6.13
05/24/2011	6.07	6.24	6.03	6.17
05/25/2011	6.15	6.16	5.85	6.03
05/26/2011	6.04	6.18	6.04	6.1
05/27/2011	6.16	6.24	6.08	6.14
05/30/2011	6.11	6.14	6.02	6.09
05/31/2011	6.1	6.45	6.1	6.36
06/01/2011	6.48	6.62	6.26	6.32
06/02/2011	6.19	6.31	6.16	6.22
06/03/2011	6.21	6.3	6.08	6.19
06/06/2011	6.24	6.28	6.05	6.08
06/07/2011	6.14	6.14	6.05	6.07
06/08/2011	5.98	5.98	5.74	5.77
06/09/2011	5.8	5.81	5.55	5.72
06/10/2011	5.69	5.75	5.46	5.5
06/13/2011	5.43	5.45	5.22	5.31
06/14/2011	5.32	5.46	5.32	5.43
06/15/2011	5.44	5.47	5.22	5.25
06/16/2011	5.22	5.39	5.12	5.38
06/17/2011	5.32	5.59	5.26	5.47
06/20/2011	5.4	5.45	5.31	5.38
06/21/2011	5.43	5.56	5.43	5.49
06/22/2011	5.58	5.58	5.45	5.46
06/23/2011	5.44	5.45	5.18	5.2
06/24/2011	5.34	5.34	4.99	5.03
06/27/2011	4.96	5.07	4.73	4.85
06/28/2011	4.87	5.04	4.78	4.98
06/29/2011	5.07	5.26	5.06	5.22
06/30/2011	5.32	5.54	5.26	5.53
07/01/2011	5.63	6.07	5.56	6
07/04/2011	6.07	6.3	5.91	5.96
07/05/2011	5.95	6.07	5.7	5.84
07/06/2011	5.85	5.85	5.62	5.72
07/07/2011	5.82	5.93	5.72	5.85
07/08/2011	5.88	5.98	5.6	5.64
07/11/2011	5.63	5.63	5.27	5.32
07/12/2011	5.22	5.37	5.02	5.28
07/13/2011	5.07	5.29	5.07	5.21
07/14/2011	5.13	5.21	5.09	5.09
07/15/2011	5.12	5.12	4.97	5
07/18/2011	5	5.02	4.77	4.78
07/19/2011	4.76	4.94	4.75	4.87
07/20/2011	4.96	5.07	4.92	4.97
07/21/2011	5.03	5.24	4.75	5.18
07/22/2011	5.34	5.45	5.2	5.25
07/25/2011	5.23	5.24	5.05	5.05
07/26/2011	5.08	5.13	4.94	5.02
07/27/2011	5.08	5.08	4.92	4.98
07/28/2011	4.92	5.02	4.9	4.97
07/29/2011	4.84	5.01	4.79	4.9
08/01/2011	5.05	5.08	4.67	4.71
08/02/2011	4.67	4.7	4.41	4.41
08/03/2011	4.34	4.58	4.23	4.45
08/04/2011	4.57	4.57	4.21	4.28
08/05/2011	4.03	4.36	3.97	4.19
08/08/2011	4.21	4.4	3.87	3.95
08/09/2011	3.96	4.13	3.73	4.04
08/10/2011	4.23	4.23	3.78	3.8
08/11/2011	3.91	4.03	3.67	4.01
08/12/2011	4.25	4.53	4.09	4.49
08/15/2011	4.4	4.43	4.3	4.37
08/16/2011	4.41	4.45	4.23	4.39
08/17/2011	4.39	4.52	4.26	4.45
08/18/2011	4.39	4.41	4.04	4.12
08/19/2011	4.07	4.12	3.87	4
08/22/2011	3.95	4.14	3.94	4.05
08/23/2011	4.11	4.14	3.78	3.85
08/24/2011	3.94	4.03	3.84	3.96
08/25/2011	4.03	4.11	3.91	3.98
08/26/2011	4	4	3.83	3.92
08/29/2011	3.99	4.02	3.95	3.98
08/30/2011	4.27	4.49	4.2	4.46
08/31/2011	4.51	4.58	4.33	4.54
09/01/2011	4.54	4.57	4.42	4.56
09/02/2011	4.48	4.53	4.34	4.4
09/05/2011	4.25	4.31	4.01	4.06
09/06/2011	4.04	4.12	3.78	3.85
09/07/2011	3.99	4.03	3.91	4.01
09/08/2011	4.03	4.16	4.01	4.08
09/09/2011	4.05	4.07	3.85	3.9
09/12/2011	3.79	3.79	3.62	3.66
09/13/2011	3.72	3.75	3.53	3.7
09/14/2011	3.64	3.82	3.61	3.76
09/15/2011	3.81	3.95	3.78	3.89
09/16/2011	3.98	4	3.86	3.92
09/19/2011	3.82	3.91	3.71	3.85
09/20/2011	3.78	3.98	3.78	3.91
09/21/2011	3.9	3.95	3.71	3.72
09/22/2011	3.54	3.61	3.44	3.5
09/23/2011	3.56	3.58	3.28	3.46
09/26/2011	3.39	3.55	3.33	3.46
09/27/2011	3.53	3.71	3.48	3.67
09/28/2011	3.6	3.7	3.53	3.65
09/29/2011	3.6	3.71	3.6	3.64
09/30/2011	3.65	3.7	3.52	3.59
10/03/2011	3.47	3.69	3.45	3.69
10/04/2011	3.73	3.77	3.39	3.43
10/05/2011	3.5	3.51	3.42	3.48
10/06/2011	3.5	3.64	3.47	3.59
10/07/2011	3.63	3.9	3.59	3.85
10/10/2011	3.85	3.97	3.77	3.96
10/11/2011	3.92	4.36	3.86	4.24
10/12/2011	4.22	4.53	4.22	4.48
10/13/2011	4.46	4.64	4.33	4.38
10/14/2011	4.37	4.67	4.37	4.61
10/17/2011	4.7	4.94	4.61	4.71
10/18/2011	4.65	4.76	4.48	4.72
10/19/2011	4.79	4.87	4.68	4.72
10/20/2011	4.67	4.77	4.53	4.61
10/21/2011	4.74	4.87	4.66	4.74
10/24/2011	4.84	4.86	4.72	4.83
10/25/2011	4.83	5.01	4.75	4.86
10/26/2011	4.82	4.94	4.77	4.78
10/27/2011	4.92	4.92	4.55	4.63
10/28/2011	4.66	4.71	4.56	4.59
10/31/2011	4.54	4.6	4.29	4.32
11/01/2011	4.21	4.21	4	4.04
11/02/2011	4.08	4.16	3.94	4.11
11/03/2011	3.97	4.16	3.91	4.09
11/04/2011	4.17	4.22	4.01	4.12
11/07/2011	4.07	4.2	3.95	4.04
11/08/2011	4.24	4.36	4.2	4.28
11/09/2011	4.35	4.38	3.94	4
11/10/2011	3.9	4.05	3.85	3.95
11/11/2011	3.95	4.19	3.93	4.13
11/14/2011	4.17	4.2	4	4.03
11/15/2011	4.01	4.03	3.87	3.88
11/16/2011	3.85	3.94	3.82	3.88
11/17/2011	3.94	3.99	3.88	3.89
11/18/2011	3.93	3.94	3.84	3.89
11/21/2011	3.92	3.92	3.61	3.62
11/22/2011	3.65	3.72	3.41	3.44
11/23/2011	3.47	3.61	3.42	3.48
11/24/2011	3.55	3.59	3.48	3.52
11/25/2011	3.56	3.57	3.42	3.51
11/28/2011	3.57	3.64	3.56	3.61
11/29/2011	3.61	3.65	3.53	3.61
11/30/2011	3.59	3.81	3.56	3.78
12/01/2011	3.85	3.89	3.76	3.82
12/02/2011	3.86	3.9	3.82	3.82
12/05/2011	3.9	3.96	3.86	3.96
12/06/2011	3.91	4.01	3.86	3.93
12/07/2011	4.02	4.03	3.74	3.83
12/08/2011	3.84	3.86	3.6	3.64
12/09/2011	3.6	3.75	3.6	3.71
12/12/2011	3.68	3.71	3.52	3.59
12/13/2011	3.64	3.65	3.44	3.46
12/14/2011	3.46	3.51	3.36	3.4
12/15/2011	3.4	3.53	3.4	3.5
12/16/2011	3.55	3.55	3.39	3.42
12/19/2011	3.4	3.45	3.29	3.42
12/20/2011	3.69	3.8	3.65	3.7
12/21/2011	3.79	3.79	3.44	3.47
12/22/2011	3.51	3.54	3.43	3.48
12/23/2011	3.52	3.52	3.44	3.44
12/27/2011	3.46	3.47	3.4	3.43
12/28/2011	3.42	3.43	3.31	3.31
12/29/2011	3.36	3.36	3.18	3.25
12/30/2011	3.32	3.37	3.23	3.37

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High