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

2016 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 1.6958

CLOSE 1.694

Low

LOW 1.14

High

HIGH 2.3

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1.75	1.77	1.69	1.72
01/05/2016	1.74	1.78	1.71	1.75
01/06/2016	1.75	1.75	1.67	1.68
01/07/2016	1.62	1.63	1.56	1.58
01/08/2016	1.6	1.65	1.55	1.58
01/11/2016	1.56	1.61	1.52	1.52
01/12/2016	1.53	1.56	1.47	1.51
01/13/2016	1.53	1.57	1.51	1.53
01/14/2016	1.5	1.61	1.48	1.58
01/15/2016	1.58	1.58	1.47	1.48
01/18/2016	1.47	1.5	1.38	1.38
01/19/2016	1.41	1.43	1.33	1.36
01/20/2016	1.32	1.35	1.3	1.33
01/21/2016	1.33	1.42	1.31	1.41
01/22/2016	1.46	1.53	1.44	1.49
01/25/2016	1.53	1.54	1.46	1.48
01/26/2016	1.45	1.5	1.41	1.5
01/27/2016	1.5	1.51	1.46	1.49
01/28/2016	1.47	1.55	1.46	1.49
01/29/2016	1.51	1.54	1.46	1.5
02/01/2016	1.51	1.53	1.47	1.49
02/02/2016	1.47	1.48	1.34	1.37
02/03/2016	1.38	1.38	1.24	1.28
02/04/2016	1.33	1.44	1.32	1.42
02/05/2016	1.42	1.49	1.37	1.47
02/08/2016	1.46	1.49	1.36	1.39
02/09/2016	1.39	1.4	1.29	1.3
02/10/2016	1.31	1.38	1.29	1.3
02/11/2016	1.28	1.31	1.23	1.26
02/12/2016	1.29	1.31	1.26	1.3
02/15/2016	1.35	1.39	1.32	1.38
02/16/2016	1.41	1.42	1.35	1.4
02/17/2016	1.41	1.46	1.39	1.44
02/18/2016	1.46	1.49	1.4	1.41
02/19/2016	1.42	1.44	1.35	1.38
02/22/2016	1.4	1.46	1.38	1.45
02/23/2016	1.45	1.49	1.39	1.4
02/24/2016	1.41	1.41	1.35	1.39
02/25/2016	1.41	1.43	1.33	1.36
02/26/2016	1.37	1.42	1.36	1.41
02/29/2016	1.4	1.59	1.39	1.58
03/01/2016	1.58	1.7	1.54	1.64
03/02/2016	1.65	1.68	1.61	1.68
03/03/2016	1.69	1.81	1.67	1.8
03/04/2016	1.83	1.89	1.76	1.81
03/07/2016	1.82	1.86	1.75	1.83
03/08/2016	1.81	1.85	1.78	1.79
03/09/2016	1.81	1.82	1.71	1.76
03/10/2016	1.78	1.8	1.72	1.74
03/11/2016	1.77	1.79	1.75	1.79
03/14/2016	1.82	1.83	1.77	1.79
03/15/2016	1.77	1.79	1.71	1.71
03/16/2016	1.72	1.75	1.68	1.74
03/17/2016	1.77	1.78	1.72	1.76
03/18/2016	1.74	1.81	1.72	1.79
03/21/2016	1.79	1.81	1.75	1.75
03/22/2016	1.75	1.75	1.69	1.72
03/23/2016	1.71	1.74	1.66	1.68
03/24/2016	1.66	1.67	1.6	1.64
03/29/2016	1.68	1.7	1.62	1.63
03/30/2016	1.64	1.68	1.64	1.67
03/31/2016	1.67	1.67	1.63	1.65
04/01/2016	1.62	1.7	1.61	1.69
04/04/2016	1.69	1.71	1.65	1.69
04/05/2016	1.66	1.67	1.52	1.53
04/06/2016	1.55	1.58	1.48	1.52
04/07/2016	1.53	1.56	1.47	1.48
04/08/2016	1.5	1.56	1.5	1.56
04/11/2016	1.56	1.62	1.53	1.61
04/12/2016	1.62	1.64	1.55	1.6
04/13/2016	1.64	1.69	1.62	1.69
04/14/2016	1.7	1.73	1.67	1.71
04/15/2016	1.69	1.73	1.68	1.69
04/18/2016	1.63	1.69	1.6	1.68
04/19/2016	1.69	1.75	1.69	1.72
04/20/2016	1.71	1.74	1.7	1.74
04/21/2016	1.75	1.79	1.74	1.76
04/22/2016	1.76	1.78	1.73	1.78
04/25/2016	1.79	1.79	1.71	1.72
04/26/2016	1.73	1.86	1.69	1.86
04/27/2016	1.85	1.89	1.81	1.86
04/28/2016	1.83	1.85	1.8	1.84
04/29/2016	1.8	1.86	1.8	1.8
05/02/2016	1.82	1.83	1.72	1.77
05/03/2016	1.77	1.77	1.66	1.68
05/04/2016	1.67	1.7	1.62	1.65
05/05/2016	1.7	1.74	1.67	1.71
05/06/2016	1.71	1.74	1.65	1.69
05/09/2016	1.73	1.73	1.59	1.6
05/10/2016	1.61	1.63	1.58	1.6
05/11/2016	1.61	1.61	1.55	1.59
05/12/2016	1.57	1.64	1.57	1.59
05/13/2016	1.57	1.6	1.55	1.58
05/16/2016	1.57	1.65	1.56	1.63
05/17/2016	1.66	1.69	1.61	1.65
05/18/2016	1.64	1.67	1.61	1.65
05/19/2016	1.63	1.65	1.58	1.59
05/20/2016	1.6	1.63	1.59	1.61
05/23/2016	1.61	1.64	1.59	1.64
05/24/2016	1.64	1.7	1.62	1.69
05/25/2016	1.7	1.86	1.7	1.82
05/26/2016	1.82	1.84	1.73	1.79
05/27/2016	1.77	1.81	1.76	1.79
05/30/2016	1.79	1.8	1.77	1.79
05/31/2016	1.78	1.8	1.77	1.77
06/01/2016	1.77	1.77	1.67	1.69
06/02/2016	1.69	1.79	1.69	1.75
06/03/2016	1.78	1.78	1.68	1.69
06/06/2016	1.67	1.72	1.67	1.71
06/07/2016	1.73	1.77	1.72	1.76
06/08/2016	1.75	1.77	1.73	1.75
06/09/2016	1.76	1.77	1.69	1.7
06/10/2016	1.68	1.68	1.5	1.51
06/13/2016	1.46	1.47	1.39	1.41
06/14/2016	1.38	1.41	1.35	1.36
06/15/2016	1.38	1.42	1.37	1.39
06/16/2016	1.36	1.37	1.32	1.33
06/17/2016	1.37	1.52	1.36	1.51
06/20/2016	1.6	1.64	1.52	1.61
06/21/2016	1.6	1.6	1.48	1.52
06/22/2016	1.53	1.54	1.47	1.49
06/23/2016	1.5	1.54	1.47	1.54
06/24/2016	1.22	1.4	1.14	1.36
06/27/2016	1.48	1.48	1.3	1.31
06/28/2016	1.38	1.38	1.3	1.33
06/29/2016	1.37	1.4	1.35	1.38
06/30/2016	1.39	1.45	1.34	1.42
07/01/2016	1.42	1.45	1.4	1.44
07/04/2016	1.46	1.47	1.41	1.42
07/05/2016	1.41	1.41	1.36	1.38
07/06/2016	1.36	1.38	1.32	1.35
07/07/2016	1.37	1.43	1.37	1.39
07/08/2016	1.39	1.45	1.37	1.43
07/11/2016	1.46	1.47	1.43	1.46
07/12/2016	1.44	1.53	1.44	1.53
07/13/2016	1.54	1.57	1.5	1.52
07/14/2016	1.55	1.57	1.51	1.57
07/15/2016	1.54	1.57	1.52	1.53
07/18/2016	1.51	1.57	1.51	1.55
07/19/2016	1.55	1.56	1.52	1.55
07/20/2016	1.55	1.55	1.49	1.51
07/21/2016	1.51	1.56	1.51	1.56
07/22/2016	1.54	1.56	1.52	1.53
07/25/2016	1.55	1.56	1.53	1.54
07/26/2016	1.55	1.55	1.47	1.49
07/27/2016	1.49	1.57	1.49	1.55
07/28/2016	1.56	1.56	1.49	1.5
07/29/2016	1.49	1.56	1.49	1.53
08/01/2016	1.54	1.56	1.5	1.51
08/02/2016	1.5	1.5	1.43	1.44
08/03/2016	1.44	1.46	1.41	1.45
08/04/2016	1.46	1.5	1.46	1.46
08/05/2016	1.46	1.49	1.45	1.48
08/08/2016	1.49	1.54	1.49	1.52
08/09/2016	1.51	1.54	1.49	1.52
08/10/2016	1.53	1.56	1.51	1.55
08/11/2016	1.55	1.57	1.53	1.57
08/12/2016	1.58	1.61	1.57	1.59
08/15/2016	1.59	1.61	1.59	1.6
08/16/2016	1.6	1.63	1.59	1.61
08/17/2016	1.6	1.62	1.56	1.56
08/18/2016	1.57	1.59	1.54	1.59
08/19/2016	1.59	1.6	1.55	1.57
08/22/2016	1.57	1.59	1.55	1.57
08/23/2016	1.57	1.61	1.57	1.6
08/24/2016	1.59	1.66	1.59	1.65
08/25/2016	1.65	1.65	1.62	1.62
08/26/2016	1.64	1.65	1.61	1.63
08/29/2016	1.63	1.64	1.61	1.63
08/30/2016	1.62	1.66	1.62	1.64
08/31/2016	1.64	1.64	1.62	1.63
09/01/2016	1.63	1.76	1.63	1.71
09/02/2016	1.7	1.72	1.67	1.72
09/05/2016	1.73	1.75	1.71	1.74
09/06/2016	1.74	1.78	1.73	1.73
09/07/2016	1.73	1.75	1.72	1.74
09/08/2016	1.74	1.79	1.74	1.79
09/09/2016	1.79	1.85	1.79	1.81
09/12/2016	1.77	1.79	1.74	1.78
09/13/2016	1.8	1.8	1.71	1.72
09/14/2016	1.71	1.73	1.69	1.71
09/15/2016	1.73	1.73	1.67	1.71
09/16/2016	1.71	1.71	1.66	1.69
09/19/2016	1.7	1.73	1.69	1.71
09/20/2016	1.7	1.7	1.63	1.63
09/21/2016	1.64	1.69	1.64	1.67
09/22/2016	1.68	1.73	1.68	1.71
09/23/2016	1.74	1.74	1.68	1.7
09/26/2016	1.69	1.71	1.64	1.7
09/27/2016	1.71	1.72	1.64	1.66
09/28/2016	1.68	1.72	1.68	1.71
09/29/2016	1.79	1.84	1.78	1.82
09/30/2016	1.79	1.85	1.76	1.82
10/03/2016	1.83	1.87	1.82	1.85
10/04/2016	1.86	1.93	1.86	1.88
10/05/2016	1.86	1.93	1.84	1.92
10/06/2016	1.91	2.01	1.91	1.96
10/07/2016	1.97	2	1.9	1.92
10/10/2016	1.94	1.96	1.86	1.93
10/11/2016	1.93	1.94	1.9	1.91
10/12/2016	1.91	1.97	1.91	1.96
10/13/2016	1.95	1.95	1.91	1.92
10/14/2016	1.94	1.97	1.92	1.94
10/17/2016	1.94	1.97	1.93	1.94
10/18/2016	1.95	2.04	1.95	1.97
10/19/2016	1.99	2.01	1.97	2
10/20/2016	2	2.03	1.98	1.98
10/21/2016	1.98	2	1.96	1.99
10/24/2016	2.02	2.05	2	2.03
10/25/2016	2.05	2.08	2.02	2.05
10/26/2016	2.06	2.09	2.04	2.05
10/27/2016	2.05	2.07	2.01	2.05
10/28/2016	2.06	2.06	2.02	2.05
10/31/2016	2.05	2.05	2.01	2.02
11/01/2016	2.03	2.04	1.97	1.99
11/02/2016	1.97	1.97	1.89	1.92
11/03/2016	1.88	1.93	1.85	1.9
11/04/2016	1.91	1.91	1.83	1.88
11/07/2016	1.91	1.94	1.9	1.92
11/08/2016	1.94	1.94	1.87	1.9
11/09/2016	1.8	1.96	1.73	1.96
11/10/2016	2	2.07	1.93	1.97
11/11/2016	2.02	2.02	1.9	1.91
11/14/2016	1.94	1.97	1.88	1.96
11/15/2016	1.97	1.98	1.92	1.97
11/16/2016	1.98	2	1.91	1.91
11/17/2016	1.9	1.92	1.86	1.87
11/18/2016	1.88	1.89	1.85	1.85
11/21/2016	1.86	1.87	1.84	1.85
11/22/2016	1.87	1.91	1.86	1.89
11/23/2016	1.9	1.91	1.86	1.91
11/24/2016	1.93	1.93	1.89	1.91
11/25/2016	1.91	1.91	1.87	1.88
11/28/2016	1.87	1.87	1.85	1.86
11/29/2016	1.85	1.88	1.85	1.86
11/30/2016	1.85	1.92	1.85	1.91
12/01/2016	1.92	1.98	1.91	1.97
12/02/2016	1.97	1.97	1.93	1.94
12/05/2016	1.92	2	1.91	1.99
12/06/2016	2	2.01	1.98	1.99
12/07/2016	2.02	2.04	2	2.01
12/08/2016	2.03	2.08	2.02	2.05
12/09/2016	2.09	2.15	2.08	2.11
12/12/2016	2.14	2.17	2.14	2.15
12/13/2016	2.17	2.24	2.15	2.19
12/14/2016	2.2	2.22	2.17	2.19
12/15/2016	2.19	2.22	2.18	2.2
12/16/2016	2.2	2.26	2.2	2.23
12/19/2016	2.24	2.26	2.22	2.24
12/20/2016	2.24	2.3	2.23	2.27
12/21/2016	2.28	2.28	2.2	2.23
12/22/2016	2.22	2.24	2.18	2.21
12/23/2016	2.2	2.24	2.2	2.21
12/27/2016	2.21	2.24	2.21	2.22
12/28/2016	2.21	2.23	2.19	2.19
12/29/2016	2.2	2.21	2.15	2.17
12/30/2016	2.17	2.17	2.11	2.15

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High