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

2017 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 2.2673

CLOSE 2.2667

Low

LOW 1.9

High

HIGH 2.71

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	2.14	2.28	2.14	2.28
01/03/2017	2.31	2.34	2.28	2.29
01/04/2017	2.31	2.33	2.25	2.28
01/05/2017	2.29	2.29	2.26	2.28
01/06/2017	2.28	2.31	2.27	2.28
01/09/2017	2.3	2.32	2.28	2.29
01/10/2017	2.29	2.34	2.28	2.32
01/11/2017	2.31	2.33	2.29	2.3
01/12/2017	2.3	2.3	2.27	2.29
01/13/2017	2.28	2.3	2.22	2.3
01/16/2017	2.3	2.3	2.24	2.27
01/17/2017	2.27	2.28	2.24	2.27
01/18/2017	2.27	2.28	2.23	2.28
01/19/2017	2.28	2.32	2.26	2.3
01/20/2017	2.31	2.37	2.29	2.33
01/23/2017	2.31	2.38	2.29	2.35
01/24/2017	2.35	2.39	2.35	2.38
01/25/2017	2.38	2.46	2.38	2.44
01/26/2017	2.47	2.47	2.4	2.43
01/27/2017	2.43	2.43	2.37	2.42
01/30/2017	2.39	2.42	2.34	2.36
01/31/2017	2.34	2.38	2.31	2.33
02/01/2017	2.32	2.37	2.32	2.35
02/02/2017	2.32	2.35	2.29	2.35
02/03/2017	2.36	2.4	2.34	2.36
02/06/2017	2.38	2.38	2.3	2.31
02/07/2017	2.3	2.32	2.26	2.28
02/08/2017	2.28	2.31	2.22	2.29
02/09/2017	2.31	2.34	2.27	2.33
02/10/2017	2.34	2.36	2.29	2.32
02/13/2017	2.31	2.38	2.31	2.38
02/14/2017	2.38	2.41	2.37	2.39
02/15/2017	2.4	2.42	2.39	2.41
02/16/2017	2.4	2.41	2.34	2.36
02/17/2017	2.37	2.37	2.32	2.36
02/20/2017	2.37	2.37	2.33	2.34
02/21/2017	2.37	2.39	2.32	2.37
02/22/2017	2.37	2.39	2.3	2.32
02/23/2017	2.32	2.34	2.22	2.22
02/24/2017	2.22	2.23	2.17	2.2
02/27/2017	2.22	2.23	2.17	2.23
02/28/2017	2.26	2.29	2.23	2.26
03/01/2017	2.27	2.35	2.26	2.34
03/02/2017	2.33	2.35	2.3	2.33
03/03/2017	2.31	2.33	2.29	2.33
03/06/2017	2.31	2.32	2.29	2.3
03/07/2017	2.29	2.3	2.25	2.29
03/08/2017	2.29	2.3	2.25	2.28
03/09/2017	2.28	2.3	2.24	2.28
03/10/2017	2.32	2.35	2.29	2.3
03/13/2017	2.31	2.32	2.28	2.3
03/14/2017	2.3	2.3	2.23	2.25
03/15/2017	2.26	2.29	2.25	2.28
03/16/2017	2.31	2.35	2.3	2.32
03/17/2017	2.32	2.35	2.3	2.31
03/20/2017	2.31	2.33	2.3	2.31
03/21/2017	2.32	2.34	2.27	2.28
03/22/2017	2.26	2.29	2.2	2.28
03/23/2017	2.29	2.31	2.26	2.29
03/24/2017	2.29	2.33	2.28	2.29
03/27/2017	2.29	2.29	2.23	2.26
03/28/2017	2.26	2.28	2.23	2.26
03/29/2017	2.26	2.27	2.23	2.26
03/30/2017	2.26	2.3	2.26	2.3
03/31/2017	2.3	2.3	2.24	2.26
04/03/2017	2.28	2.28	2.24	2.25
04/04/2017	2.24	2.25	2.16	2.22
04/05/2017	2.22	2.28	2.22	2.24
04/06/2017	2.23	2.26	2.21	2.24
04/07/2017	2.22	2.27	2.22	2.27
04/10/2017	2.27	2.27	2.24	2.25
04/11/2017	2.24	2.35	2.24	2.29
04/12/2017	2.31	2.33	2.24	2.24
04/13/2017	2.24	2.25	2.16	2.21
04/18/2017	2.21	2.21	2.12	2.14
04/19/2017	2.13	2.17	2.13	2.16
04/20/2017	2.18	2.19	2.14	2.16
04/21/2017	2.17	2.17	2.13	2.15
04/24/2017	2.21	2.22	2.17	2.2
04/25/2017	2.2	2.24	2.19	2.21
04/26/2017	2.21	2.23	2.2	2.22
04/27/2017	2.21	2.22	2.2	2.22
04/28/2017	2.22	2.26	2.21	2.23
05/02/2017	2.23	2.24	2.21	2.23
05/03/2017	2.22	2.23	2.17	2.17
05/04/2017	2.18	2.21	2.16	2.21
05/05/2017	2.19	2.2	2.16	2.19
05/08/2017	2.19	2.2	2.15	2.17
05/09/2017	2.17	2.41	2.17	2.4
05/10/2017	2.38	2.42	2.37	2.4
05/11/2017	2.41	2.41	2.33	2.35
05/12/2017	2.38	2.38	2.33	2.34
05/15/2017	2.37	2.4	2.36	2.37
05/16/2017	2.4	2.46	2.39	2.43
05/17/2017	2.44	2.54	2.39	2.4
05/18/2017	2.41	2.44	2.36	2.38
05/19/2017	2.41	2.5	2.39	2.47
05/22/2017	2.47	2.54	2.43	2.47
05/23/2017	2.47	2.58	2.45	2.55
05/24/2017	2.58	2.61	2.55	2.58
05/25/2017	2.61	2.65	2.57	2.62
05/26/2017	2.62	2.64	2.58	2.64
05/29/2017	2.66	2.71	2.62	2.67
05/30/2017	2.66	2.71	2.62	2.67
05/31/2017	2.67	2.67	2.55	2.59
06/01/2017	2.58	2.61	2.5	2.59
06/02/2017	2.62	2.62	2.55	2.56
06/05/2017	2.57	2.6	2.54	2.58
06/06/2017	2.57	2.63	2.57	2.6
06/07/2017	2.6	2.64	2.58	2.59
06/08/2017	2.58	2.59	2.48	2.55
06/09/2017	2.55	2.61	2.55	2.58
06/12/2017	2.58	2.59	2.52	2.54
06/13/2017	2.54	2.61	2.54	2.57
06/14/2017	2.59	2.6	2.55	2.6
06/15/2017	2.58	2.58	2.45	2.48
06/16/2017	2.49	2.51	2.45	2.46
06/19/2017	2.47	2.48	2.44	2.47
06/20/2017	2.47	2.5	2.45	2.47
06/21/2017	2.46	2.48	2.38	2.47
06/22/2017	2.48	2.48	2.43	2.46
06/23/2017	2.46	2.49	2.45	2.45
06/26/2017	2.45	2.48	2.44	2.44
06/27/2017	2.44	2.46	2.41	2.43
06/28/2017	2.41	2.44	2.35	2.41
06/29/2017	2.45	2.46	2.36	2.38
06/30/2017	2.43	2.43	2.32	2.32
07/03/2017	2.35	2.42	2.33	2.4
07/04/2017	2.38	2.4	2.29	2.32
07/05/2017	2.31	2.35	2.3	2.33
07/06/2017	2.32	2.32	2.23	2.27
07/07/2017	2.26	2.27	2.21	2.24
07/10/2017	2.26	2.27	2.19	2.24
07/11/2017	2.24	2.3	2.21	2.22
07/12/2017	2.24	2.26	2.22	2.25
07/13/2017	2.26	2.29	2.24	2.29
07/14/2017	2.31	2.31	2.27	2.28
07/17/2017	2.28	2.33	2.26	2.28
07/18/2017	2.27	2.3	2.25	2.28
07/19/2017	2.29	2.31	2.26	2.31
07/20/2017	2.32	2.36	2.28	2.3
07/21/2017	2.3	2.3	2.24	2.25
07/24/2017	2.25	2.29	2.22	2.25
07/25/2017	2.27	2.28	2.25	2.27
07/26/2017	2.28	2.3	2.27	2.29
07/27/2017	2.29	2.32	2.28	2.3
07/28/2017	2.29	2.29	2.25	2.27
07/31/2017	2.25	2.27	2.23	2.26
08/01/2017	2.26	2.26	2.21	2.23
08/02/2017	2.22	2.27	2.22	2.25
08/03/2017	2.24	2.26	2.22	2.24
08/04/2017	2.23	2.26	2.23	2.24
08/07/2017	2.24	2.27	2.24	2.26
08/08/2017	2.26	2.29	2.26	2.28
08/09/2017	2.27	2.27	2.23	2.24
08/10/2017	2.24	2.24	2.12	2.18
08/11/2017	2.17	2.17	2.12	2.14
08/14/2017	2.15	2.19	2.15	2.17
08/15/2017	2.17	2.18	2.15	2.16
08/16/2017	2.17	2.23	2.16	2.23
08/17/2017	2.22	2.22	2.18	2.2
08/18/2017	2.23	2.23	2.16	2.2
08/21/2017	2.2	2.2	2.17	2.2
08/22/2017	2.21	2.22	2.19	2.21
08/23/2017	2.21	2.23	2.18	2.19
08/24/2017	2.19	2.21	2.16	2.17
08/25/2017	2.17	2.18	2.15	2.17
08/28/2017	2.16	2.21	2.14	2.18
08/29/2017	2.17	2.18	2.13	2.18
08/30/2017	2.19	2.22	2.18	2.2
08/31/2017	2.21	2.39	2.21	2.37
09/01/2017	2.37	2.39	2.26	2.31
09/04/2017	2.26	2.33	2.26	2.3
09/05/2017	2.33	2.36	2.3	2.31
09/06/2017	2.3	2.34	2.28	2.31
09/07/2017	2.31	2.34	2.29	2.3
09/08/2017	2.3	2.35	2.27	2.29
09/11/2017	2.29	2.32	2.28	2.31
09/12/2017	2.29	2.33	2.29	2.29
09/13/2017	2.29	2.31	2.27	2.28
09/14/2017	2.28	2.31	2.27	2.3
09/15/2017	2.28	2.3	2.26	2.27
09/18/2017	2.27	2.3	2.26	2.26
09/19/2017	2.26	2.28	2.24	2.25
09/20/2017	2.25	2.27	2.21	2.27
09/21/2017	2.26	2.3	2.26	2.27
09/22/2017	2.27	2.28	2.23	2.28
09/25/2017	2.28	2.28	2.19	2.21
09/26/2017	2.2	2.21	2.15	2.19
09/27/2017	2.17	2.2	2.17	2.18
09/28/2017	2.18	2.24	2.18	2.21
09/29/2017	2.2	2.22	2.16	2.22
10/02/2017	2.19	2.2	2.14	2.19
10/03/2017	2.17	2.2	2.15	2.17
10/04/2017	2.15	2.16	1.98	1.99
10/05/2017	1.93	2.06	1.9	2.03
10/06/2017	2.04	2.06	2.04	2.04
10/09/2017	2.05	2.06	1.99	2.01
10/10/2017	1.98	2	1.95	1.96
10/11/2017	2.02	2.02	1.96	1.98
10/12/2017	1.97	1.98	1.94	1.96
10/13/2017	1.97	2	1.96	1.97
10/16/2017	1.95	1.99	1.93	1.98
10/17/2017	1.97	2.16	1.97	2.07
10/18/2017	2.07	2.15	2.07	2.14
10/19/2017	2.13	2.19	2.1	2.14
10/20/2017	2.17	2.18	2.14	2.15
10/23/2017	2.15	2.17	2.14	2.14
10/24/2017	2.13	2.16	2.12	2.15
10/25/2017	2.14	2.16	2.13	2.14
10/26/2017	2.11	2.19	2.11	2.15
10/27/2017	2.14	2.18	2.11	2.15
10/30/2017	2.19	2.24	2.17	2.21
10/31/2017	2.23	2.25	2.19	2.21
11/01/2017	2.22	2.29	2.22	2.24
11/02/2017	2.24	2.27	2.22	2.22
11/03/2017	2.22	2.24	2.17	2.2
11/06/2017	2.22	2.22	2.17	2.21
11/07/2017	2.22	2.23	2.19	2.2
11/08/2017	2.2	2.21	2.18	2.19
11/09/2017	2.2	2.2	2.16	2.17
11/10/2017	2.17	2.17	2.12	2.17
11/13/2017	2.15	2.17	2.06	2.09
11/14/2017	2.09	2.11	1.99	2.02
11/15/2017	1.99	1.99	1.92	1.93
11/16/2017	1.95	1.98	1.93	1.94
11/17/2017	1.95	1.95	1.91	1.93
11/20/2017	1.93	1.95	1.91	1.93
11/21/2017	1.93	1.95	1.92	1.92
11/22/2017	1.93	1.97	1.92	1.94
11/23/2017	1.94	2.03	1.93	2.02
11/24/2017	2.04	2.05	1.98	1.99
11/27/2017	1.98	2	1.95	1.95
11/28/2017	1.95	1.99	1.94	1.98
11/29/2017	1.98	2	1.95	1.99
11/30/2017	1.99	2.03	1.98	2.03
12/01/2017	2.04	2.2	2.02	2.14
12/04/2017	2.19	2.19	2.13	2.14
12/05/2017	2.15	2.16	2.11	2.12
12/06/2017	2.11	2.11	2.07	2.09
12/07/2017	2.09	2.18	2.09	2.16
12/08/2017	2.16	2.19	2.12	2.13
12/11/2017	2.14	2.17	2.13	2.15
12/12/2017	2.15	2.19	2.15	2.19
12/13/2017	2.19	2.25	2.18	2.2
12/14/2017	2.18	2.21	2.15	2.16
12/15/2017	2.15	2.18	2.14	2.17
12/18/2017	2.17	2.2	2.17	2.18
12/19/2017	2.17	2.27	2.17	2.24
12/20/2017	2.25	2.26	2.21	2.26
12/21/2017	2.26	2.3	2.26	2.3
12/22/2017	2.25	2.31	2.24	2.29
12/27/2017	2.27	2.37	2.27	2.36
12/28/2017	2.37	2.4	2.36	2.38
12/29/2017	2.37	2.4	2.33	2.36

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High