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

2018 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 2.371

CLOSE 2.3686

Low

LOW 1.54

High

HIGH 2.77

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	2.37	2.5	2.37	2.5
01/03/2018	2.5	2.55	2.46	2.46
01/04/2018	2.46	2.58	2.46	2.55
01/05/2018	2.55	2.61	2.55	2.57
01/08/2018	2.58	2.64	2.56	2.6
01/09/2018	2.61	2.65	2.56	2.59
01/10/2018	2.59	2.59	2.48	2.55
01/11/2018	2.55	2.56	2.49	2.55
01/12/2018	2.55	2.57	2.51	2.54
01/15/2018	2.54	2.56	2.52	2.54
01/16/2018	2.53	2.59	2.52	2.56
01/17/2018	2.56	2.56	2.51	2.53
01/18/2018	2.54	2.55	2.5	2.52
01/19/2018	2.52	2.53	2.43	2.51
01/22/2018	2.5	2.51	2.46	2.48
01/23/2018	2.49	2.52	2.48	2.5
01/24/2018	2.5	2.57	2.49	2.53
01/25/2018	2.54	2.62	2.54	2.59
01/26/2018	2.6	2.7	2.57	2.65
01/29/2018	2.67	2.72	2.66	2.68
01/30/2018	2.66	2.66	2.61	2.62
01/31/2018	2.62	2.67	2.58	2.63
02/01/2018	2.63	2.64	2.56	2.62
02/02/2018	2.62	2.63	2.53	2.55
02/05/2018	2.52	2.53	2.45	2.51
02/06/2018	2.43	2.48	2.35	2.45
02/07/2018	2.48	2.49	2.41	2.46
02/08/2018	2.46	2.46	2.42	2.44
02/09/2018	2.41	2.44	2.37	2.39
02/12/2018	2.42	2.5	2.41	2.46
02/13/2018	2.47	2.51	2.45	2.49
02/14/2018	2.51	2.51	2.45	2.47
02/15/2018	2.51	2.55	2.44	2.48
02/16/2018	2.49	2.57	2.49	2.57
02/19/2018	2.57	2.64	2.57	2.58
02/20/2018	2.58	2.61	2.54	2.55
02/21/2018	2.54	2.56	2.52	2.54
02/22/2018	2.53	2.54	2.47	2.51
02/23/2018	2.52	2.54	2.47	2.5
02/26/2018	2.52	2.54	2.48	2.5
02/27/2018	2.5	2.52	2.48	2.51
02/28/2018	2.48	2.51	2.47	2.49
03/01/2018	2.49	2.5	2.36	2.38
03/02/2018	2.35	2.35	2.25	2.27
03/05/2018	2.26	2.28	2.2	2.23
03/06/2018	2.26	2.26	2.21	2.22
03/07/2018	2.2	2.25	2.19	2.25
03/08/2018	2.25	2.27	2.23	2.27
03/09/2018	2.26	2.29	2.25	2.27
03/12/2018	2.28	2.3	2.24	2.27
03/13/2018	2.27	2.28	2.21	2.22
03/14/2018	2.22	2.26	2.22	2.25
03/15/2018	2.25	2.26	2.21	2.22
03/16/2018	2.2	2.24	2.17	2.22
03/19/2018	2.22	2.24	2.19	2.19
03/20/2018	2.2	2.23	2.19	2.22
03/21/2018	2.22	2.23	2.2	2.21
03/22/2018	2.2	2.22	2.15	2.17
03/23/2018	2.15	2.15	2.09	2.11
03/26/2018	2.12	2.17	2.09	2.12
03/27/2018	2.16	2.19	2.13	2.19
03/28/2018	2.16	2.19	2.12	2.17
03/29/2018	2.18	2.21	2.17	2.17
04/03/2018	2.15	2.21	2.14	2.19
04/04/2018	2.21	2.21	2.13	2.19
04/05/2018	2.22	2.3	2.21	2.27
04/06/2018	2.26	2.31	2.23	2.24
04/09/2018	2.25	2.27	2.23	2.25
04/10/2018	2.26	2.3	2.26	2.28
04/11/2018	2.28	2.31	2.25	2.26
04/12/2018	2.26	2.32	2.26	2.3
04/13/2018	2.31	2.34	2.24	2.26
04/16/2018	2.25	2.27	2.21	2.24
04/17/2018	2.24	2.26	2.21	2.23
04/18/2018	2.23	2.29	2.23	2.29
04/19/2018	2.3	2.34	2.29	2.31
04/20/2018	2.31	2.37	2.29	2.32
04/23/2018	2.33	2.33	2.29	2.32
04/24/2018	2.3	2.34	2.3	2.32
04/25/2018	2.3	2.31	2.24	2.3
04/26/2018	2.3	2.35	2.3	2.33
04/27/2018	2.32	2.38	2.31	2.35
04/30/2018	2.36	2.4	2.35	2.39
05/02/2018	2.38	2.41	2.37	2.39
05/03/2018	2.39	2.39	2.36	2.37
05/04/2018	2.38	2.42	2.36	2.39
05/07/2018	2.4	2.42	2.4	2.42
05/08/2018	2.42	2.44	2.4	2.42
05/09/2018	2.43	2.51	2.42	2.48
05/10/2018	2.49	2.52	2.43	2.5
05/11/2018	2.58	2.67	2.58	2.67
05/14/2018	2.67	2.71	2.64	2.68
05/15/2018	2.67	2.7	2.61	2.67
05/16/2018	2.67	2.71	2.56	2.65
05/17/2018	2.65	2.7	2.64	2.68
05/18/2018	2.68	2.69	2.65	2.67
05/21/2018	2.68	2.69	2.63	2.65
05/22/2018	2.64	2.68	2.63	2.64
05/23/2018	2.63	2.63	2.55	2.59
05/24/2018	2.59	2.62	2.57	2.58
05/25/2018	2.59	2.62	2.45	2.46
05/28/2018	2.48	2.55	2.44	2.53
05/29/2018	2.5	2.5	2.38	2.44
05/30/2018	2.42	2.47	2.38	2.46
05/31/2018	2.45	2.46	2.36	2.4
06/01/2018	2.39	2.47	2.39	2.44
06/04/2018	2.46	2.58	2.45	2.48
06/05/2018	2.47	2.54	2.47	2.51
06/06/2018	2.5	2.67	2.5	2.58
06/07/2018	2.59	2.66	2.59	2.59
06/08/2018	2.58	2.59	2.51	2.53
06/11/2018	2.55	2.58	2.52	2.55
06/12/2018	2.56	2.56	2.48	2.51
06/13/2018	2.5	2.53	2.47	2.49
06/14/2018	2.49	2.5	2.44	2.49
06/15/2018	2.49	2.5	2.46	2.47
06/18/2018	2.47	2.47	2.4	2.45
06/19/2018	2.42	2.43	2.39	2.42
06/20/2018	2.44	2.5	2.44	2.47
06/21/2018	2.48	2.48	2.41	2.42
06/22/2018	2.39	2.45	2.37	2.42
06/25/2018	2.4	2.42	2.32	2.32
06/26/2018	2.33	2.34	2.28	2.3
06/27/2018	2.32	2.38	2.28	2.36
06/28/2018	2.35	2.37	2.29	2.33
06/29/2018	2.36	2.37	2.33	2.35
07/02/2018	2.29	2.37	2.27	2.35
07/03/2018	2.39	2.39	2.29	2.3
07/04/2018	2.29	2.39	2.29	2.38
07/05/2018	2.38	2.44	2.38	2.4
07/06/2018	2.4	2.45	2.39	2.44
07/09/2018	2.46	2.49	2.45	2.47
07/10/2018	2.48	2.56	2.48	2.5
07/11/2018	2.47	2.5	2.45	2.48
07/12/2018	2.45	2.48	2.38	2.4
07/13/2018	2.42	2.43	2.38	2.4
07/16/2018	2.4	2.43	2.39	2.42
07/17/2018	2.42	2.43	2.38	2.41
07/18/2018	2.41	2.42	2.35	2.38
07/19/2018	2.37	2.42	2.37	2.42
07/20/2018	2.42	2.42	2.34	2.38
07/23/2018	2.37	2.43	2.34	2.43
07/24/2018	2.44	2.52	2.43	2.48
07/25/2018	2.5	2.53	2.48	2.51
07/26/2018	2.54	2.55	2.52	2.53
07/27/2018	2.55	2.65	2.53	2.56
07/30/2018	2.53	2.77	2.53	2.71
07/31/2018	2.7	2.77	2.69	2.73
08/01/2018	2.75	2.77	2.72	2.74
08/02/2018	2.75	2.75	2.58	2.73
08/03/2018	2.72	2.75	2.69	2.75
08/06/2018	2.74	2.77	2.72	2.73
08/07/2018	2.73	2.77	2.72	2.73
08/08/2018	2.72	2.75	2.7	2.75
08/09/2018	2.73	2.74	2.7	2.72
08/10/2018	2.7	2.7	2.61	2.64
08/13/2018	2.64	2.64	2.58	2.62
08/14/2018	2.62	2.65	2.57	2.58
08/15/2018	2.6	2.61	2.5	2.52
08/16/2018	2.54	2.55	2.47	2.51
08/17/2018	2.5	2.5	2.4	2.46
08/20/2018	2.46	2.49	2.46	2.47
08/21/2018	2.48	2.58	2.48	2.56
08/22/2018	2.58	2.59	2.53	2.58
08/23/2018	2.59	2.6	2.55	2.57
08/24/2018	2.58	2.58	2.55	2.56
08/27/2018	2.57	2.57	2.52	2.56
08/28/2018	2.57	2.57	2.52	2.53
08/29/2018	2.52	2.55	2.5	2.54
08/30/2018	2.53	2.56	2.52	2.55
08/31/2018	2.54	2.54	2.51	2.53
09/03/2018	2.52	2.53	2.51	2.51
09/04/2018	2.52	2.54	2.48	2.5
09/05/2018	2.49	2.5	2.46	2.47
09/06/2018	2.46	2.46	2.41	2.41
09/07/2018	2.41	2.46	2.38	2.43
09/10/2018	2.43	2.48	2.42	2.47
09/11/2018	2.46	2.49	2.45	2.49
09/12/2018	2.49	2.53	2.48	2.53
09/13/2018	2.52	2.58	2.52	2.55
09/14/2018	2.56	2.59	2.53	2.58
09/17/2018	2.56	2.64	2.56	2.61
09/18/2018	2.61	2.67	2.6	2.65
09/19/2018	2.67	2.68	2.64	2.65
09/20/2018	2.64	2.7	2.64	2.65
09/21/2018	2.63	2.67	2.59	2.63
09/24/2018	2.63	2.64	2.6	2.62
09/25/2018	2.62	2.65	2.57	2.59
09/26/2018	2.58	2.61	2.55	2.57
09/27/2018	2.55	2.56	2.5	2.53
09/28/2018	2.52	2.54	2.48	2.53
10/01/2018	2.53	2.57	2.52	2.54
10/02/2018	2.51	2.52	2.49	2.5
10/03/2018	2.51	2.56	2.51	2.55
10/04/2018	2.53	2.55	2.48	2.48
10/05/2018	2.48	2.48	2.44	2.47
10/08/2018	2.44	2.45	2.42	2.43
10/09/2018	2.44	2.55	2.44	2.55
10/10/2018	2.55	2.55	2.51	2.52
10/11/2018	2.44	2.44	2.39	2.39
10/12/2018	2.43	2.44	2.3	2.31
10/15/2018	2.31	2.32	2.2	2.2
10/16/2018	2.2	2.25	2.13	2.24
10/17/2018	2.26	2.26	2.12	2.15
10/18/2018	2.13	2.41	2.13	2.31
10/19/2018	2.29	2.4	2.22	2.38
10/22/2018	2.42	2.43	2.26	2.27
10/23/2018	2.24	2.24	2.16	2.16
10/24/2018	2.19	2.21	2.09	2.12
10/25/2018	2.08	2.16	2.04	2.11
10/26/2018	2.12	2.13	2.03	2.06
10/29/2018	2.06	2.15	2.06	2.13
10/30/2018	2.13	2.15	2.06	2.07
10/31/2018	2.12	2.15	2.09	2.13
11/01/2018	2.14	2.18	2.13	2.16
11/02/2018	2.18	2.21	2.18	2.21
11/05/2018	2.2	2.25	2.19	2.24
11/06/2018	2.25	2.26	2.18	2.22
11/07/2018	2.27	2.3	2.24	2.3
11/08/2018	2.31	2.38	2.3	2.35
11/09/2018	2.32	2.33	2.05	2.17
11/12/2018	2.17	2.23	2.14	2.14
11/13/2018	2.14	2.16	2.12	2.14
11/14/2018	2.12	2.13	2.05	2.06
11/15/2018	2.06	2.1	1.97	2.02
11/16/2018	2.02	2.05	2	2.02
11/19/2018	2.03	2.1	2.01	2.07
11/20/2018	2.05	2.08	2.01	2.02
11/21/2018	2.05	2.06	2	2.04
11/22/2018	2.02	2.03	1.98	1.99
11/23/2018	1.99	2.02	1.94	1.97
11/26/2018	1.99	2.04	1.99	2.04
11/27/2018	2.04	2.08	1.99	2.07
11/28/2018	2.07	2.17	2.07	2.16
11/29/2018	2.18	2.21	2.14	2.19
11/30/2018	2.21	2.21	2.03	2.05
12/03/2018	2.08	2.13	2.05	2.11
12/04/2018	2.09	2.1	2.02	2.03
12/05/2018	2	2	1.9	1.92
12/06/2018	1.9	1.91	1.8	1.81
12/07/2018	1.83	1.85	1.8	1.81
12/10/2018	1.8	1.8	1.72	1.73
12/11/2018	1.79	1.86	1.76	1.82
12/12/2018	1.83	1.9	1.81	1.89
12/13/2018	1.83	1.85	1.54	1.6
12/14/2018	1.59	1.69	1.58	1.65
12/17/2018	1.65	1.68	1.55	1.56
12/18/2018	1.57	1.63	1.54	1.62
12/19/2018	1.62	1.71	1.62	1.69
12/20/2018	1.7	1.77	1.67	1.71
12/21/2018	1.7	1.74	1.68	1.71
12/24/2018	1.68	1.73	1.65	1.71
12/27/2018	1.73	1.76	1.63	1.67
12/28/2018	1.66	1.75	1.66	1.73
12/31/2018	1.73	1.79	1.73	1.74

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High