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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.6465
CLOSE 1.6327

Low

LOW 0.8646

High

HIGH 3.43
DATEOPENHIGHLOWCLOSE
01/02/20123.343.43.293.39
01/03/20123.433.433.33.37
01/04/20123.393.393.313.33
01/05/20123.333.343.183.2
01/06/20123.213.283.183.21
01/09/20123.343.343.183.21
01/10/20123.223.253.193.21
01/11/20123.223.223.123.14
01/12/20123.163.223.133.16
01/13/20123.23.23.13.13
01/16/20123.13.13.073.09
01/17/20123.133.143.063.11
01/18/20123.083.113.063.07
01/19/20123.073.123.073.12
01/20/20123.143.243.133.23
01/23/20123.253.353.243.32
01/24/20123.293.323.193.23
01/25/20123.263.273.13.13
01/26/20123.163.283.143.26
01/27/20123.23.243.163.17
01/30/20123.173.173.113.11
01/31/20123.123.143.053.1
02/01/20123.113.163.093.16
02/02/20123.163.173.083.12
02/03/20123.123.193.093.17
02/06/20123.183.193.133.14
02/07/20123.153.163.123.15
02/08/20123.163.273.153.24
02/09/20123.33.313.213.23
02/10/20123.213.213.153.16
02/13/20123.193.23.13.1
02/14/20123.123.153.033.04
02/15/20123.083.092.862.88
02/16/20122.872.872.742.76
02/17/20122.782.812.722.73
02/20/20122.752.842.732.83
02/21/20122.852.852.772.8
02/22/20122.812.922.82.89
02/23/20122.882.92.622.63
02/24/20122.672.712.632.68
02/27/20122.662.692.582.67
02/28/20122.632.672.572.61
02/29/20122.662.662.552.55
03/01/20122.442.442.172.32
03/02/20122.372.412.332.34
03/05/20122.342.372.252.26
03/06/20122.232.252.12.11
03/07/20122.112.172.052.14
03/08/20122.142.182.122.16
03/09/20122.162.172.052.1
03/12/20122.112.232.12.17
03/13/20122.212.222.132.16
03/14/20122.172.212.172.18
03/15/20122.172.222.142.17
03/16/20122.172.192.142.18
03/19/20122.182.222.172.21
03/20/20122.212.322.182.31
03/21/20122.312.352.232.3
03/22/20122.292.32.162.18
03/23/20122.182.22.112.14
03/26/20122.192.192.092.09
03/27/20122.12.132.052.05
03/28/20122.042.091.962.01
03/29/20121.992.031.891.98
03/30/20121.992.021.921.93
04/02/20121.951.961.811.92
04/03/20121.91.931.811.81
04/04/20121.81.811.71.77
04/05/20121.771.841.721.84
04/10/20121.831.891.781.79
04/11/20121.791.881.791.86
04/12/20121.881.91.761.78
04/13/20121.771.791.661.7
04/16/20121.711.761.671.71
04/17/20121.581.641.531.61
04/18/20121.61.61.441.44
04/19/20121.441.461.351.38
04/20/20121.371.41.341.36
04/23/20121.361.361.181.19
04/24/20121.21.281.21.27
04/25/20121.261.341.261.29
04/26/20121.31.31.151.19
04/27/20121.171.231.121.2
04/30/20121.21.221.151.15
05/02/20121.181.181.091.11
05/03/20121.131.131.071.12
05/04/20121.111.121.071.08
05/07/20121.081.11.021.1
05/08/20121.091.121.051.06
05/09/20121.061.080.98420.9944
05/10/20121.011.110.98511.1
05/11/20121.111.1111.02
05/14/20121.011.010.97831
05/15/20121.021.020.94350.9588
05/16/20120.94180.95790.90190.9291
05/17/20120.95790.95790.90110.9316
05/18/20120.92311.130.90021.09
05/21/20121.131.231.131.2
05/22/20121.231.571.221.46
05/23/20121.431.61.281.3
05/24/20121.331.481.291.42
05/25/20121.431.541.41.49
05/28/20121.551.571.371.38
05/29/20121.391.451.271.34
05/30/20121.31.311.181.19
05/31/20121.21.221.051.07
06/01/20121.051.141.021.1
06/04/20121.071.21.031.18
06/05/20121.21.281.191.26
06/06/20121.261.361.21.26
06/07/20121.31.321.21.2
06/08/20121.221.241.151.22
06/11/20121.291.351.21.22
06/12/20121.211.251.171.2
06/13/20121.191.21.151.16
06/14/20121.141.191.121.19
06/15/20121.21.241.181.22
06/18/20121.281.31.191.2
06/19/20121.21.241.191.22
06/20/20121.231.231.151.21
06/21/20121.211.251.181.21
06/22/20121.191.251.191.23
06/25/20121.221.251.131.14
06/26/20121.141.161.091.1
06/27/20121.111.161.111.16
06/28/20121.171.181.121.17
06/29/20121.211.251.191.23
07/02/20121.241.31.221.27
07/03/20121.291.331.271.33
07/04/20121.351.41.331.38
07/05/20121.381.391.271.28
07/06/20121.261.271.161.16
07/09/20121.151.181.111.14
07/10/20121.161.191.141.15
07/11/20121.151.181.131.14
07/12/20121.141.161.091.09
07/13/20121.091.111.061.09
07/16/20121.081.131.071.09
07/17/20121.111.111.041.05
07/18/20121.051.0511.03
07/19/20121.051.071.021.04
07/20/20121.041.050.93930.9486
07/23/20120.91210.92480.86460.9248
07/24/20120.95030.95030.8790.8807
07/25/20120.87650.91380.8680.8765
07/26/20120.873910.87390.9808
07/27/20121.021.040.94180.9893
07/30/201211.060.98421.06
07/31/20121.071.151.041.1
08/01/20121.051.11.011.05
08/02/20121.061.080.94180.9571
08/03/20120.95881.030.94181.02
08/06/20121.051.121.041.1
08/07/20121.141.161.11.13
08/08/20121.141.151.051.1
08/09/20121.121.131.061.1
08/10/20121.071.091.051.07
08/13/20121.061.081.041.05
08/14/20121.071.11.061.1
08/15/20121.11.131.071.12
08/16/20121.141.21.121.19
08/17/20121.211.241.141.14
08/20/20121.161.21.111.14
08/21/20121.151.191.151.19
08/22/20121.171.21.151.15
08/23/20121.181.181.111.15
08/24/20121.161.161.121.14
08/27/20121.141.181.141.18
08/28/20121.181.181.151.15
08/29/20121.161.171.151.15
08/30/20121.141.161.111.13
08/31/20121.121.151.121.15
09/03/20121.151.161.121.14
09/04/20121.151.171.141.16
09/05/20121.171.261.161.25
09/06/20121.271.291.171.27
09/07/20121.281.31.251.28
09/10/20121.291.351.281.34
09/11/20121.351.371.31.36
09/12/20121.381.481.381.47
09/13/20121.491.541.381.46
09/14/20121.541.591.481.57
09/17/20121.571.691.511.62
09/18/20121.631.691.581.63
09/19/20121.651.681.611.66
09/20/20121.651.681.591.59
09/21/20121.641.661.611.65
09/24/20121.651.661.591.59
09/25/20121.61.621.561.58
09/26/20121.551.561.431.44
09/27/20121.451.51.371.48
09/28/20121.521.541.41.42
10/01/20121.441.481.431.47
10/02/20121.441.461.41.42
10/03/20121.441.451.411.42
10/04/20121.451.451.411.43
10/05/20121.441.441.411.41
10/08/20121.411.411.321.35
10/09/20121.351.361.251.27
10/10/20121.251.291.211.21
10/11/20121.191.241.151.23
10/12/20121.221.261.21.22
10/15/20121.221.221.151.16
10/16/20121.181.21.151.2
10/17/20121.211.321.211.31
10/18/20121.351.361.281.32
10/19/20121.311.311.251.26
10/22/20121.271.271.171.22
10/23/20121.241.241.191.2
10/24/20121.221.221.161.2
10/25/20121.21.281.191.26
10/26/20121.241.271.211.22
10/29/20121.241.241.21.22
10/30/20121.231.261.221.25
10/31/20121.261.321.261.3
11/01/20121.291.321.281.29
11/02/20121.311.341.31.32
11/05/20121.31.321.261.27
11/06/20121.291.31.271.29
11/07/20121.31.311.221.22
11/08/20121.241.251.191.21
11/09/20121.211.211.171.21
11/12/20121.221.221.181.18
11/13/20121.171.181.121.14
11/14/20121.171.171.081.08
11/15/20121.051.121.041.11
11/16/20121.111.131.071.07
11/19/20121.081.091.061.09
11/20/20121.091.211.091.2
11/21/20121.21.251.181.19
11/22/20121.21.231.191.2
11/23/20121.211.221.191.21
11/26/20121.221.221.151.16
11/27/20121.171.21.151.16
11/28/20121.151.161.121.14
11/29/20121.161.191.151.19
11/30/20121.21.211.161.16
12/03/20121.161.21.161.16
12/04/20121.181.21.171.18
12/05/20121.21.21.171.19
12/06/20121.21.21.171.19
12/07/20121.191.191.151.16
12/10/20121.171.21.131.19
12/11/20121.191.21.171.19
12/12/20121.181.21.181.19
12/13/20121.191.261.191.26
12/14/20121.271.311.251.29
12/17/20121.291.351.291.33
12/18/20121.341.441.341.43
12/19/20121.451.521.341.4
12/20/20121.391.471.341.41
12/21/20121.411.441.381.42
12/24/20121.421.471.421.45
12/27/20121.471.51.441.47
12/28/20121.481.491.41.41
12/31/20121.41.411.371.4