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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2703
CLOSE 2.2727

Low

LOW 1.69

High

HIGH 2.72
DATEOPENHIGHLOWCLOSE
01/02/20191.751.791.691.78
01/03/20191.751.841.751.82
01/04/20191.841.911.841.89
01/07/20191.921.931.881.9
01/08/20191.891.931.891.91
01/09/20191.911.991.911.98
01/10/20191.972.051.942.04
01/11/20192.052.071.992.02
01/14/20191.981.991.941.98
01/15/20191.992.031.931.94
01/16/20191.941.961.891.91
01/17/20191.911.961.871.94
01/18/20191.962.031.941.99
01/21/20191.992.031.992.02
01/22/20192.022.0322.02
01/23/20192.012.092.012.06
01/24/20192.092.122.072.11
01/25/20192.122.172.092.16
01/28/20192.162.182.112.13
01/29/20192.162.172.112.12
01/30/20192.12.122.082.1
01/31/20192.122.132.062.1
02/01/20192.122.132.062.08
02/04/20192.072.122.072.1
02/05/20192.122.152.122.13
02/06/20192.132.142.112.12
02/07/20192.122.142.042.04
02/08/20192.032.092.022.04
02/11/20192.062.082.032.03
02/12/20192.042.142.032.11
02/13/20192.12.132.072.08
02/14/20192.12.12.072.07
02/15/20192.072.082.042.07
02/18/20192.072.152.072.13
02/19/20192.122.132.082.09
02/20/20192.12.142.092.13
02/21/20192.132.162.122.13
02/22/20192.132.172.12.15
02/25/20192.162.172.152.16
02/26/20192.152.152.122.13
02/27/20192.132.152.112.13
02/28/20192.122.142.082.11
03/01/20192.122.232.122.22
03/04/20192.232.252.22.24
03/05/20192.242.292.222.25
03/06/20192.242.32.232.28
03/07/20192.282.292.222.23
03/08/20192.22.22.142.15
03/11/20192.182.272.152.23
03/12/20192.242.322.242.28
03/13/20192.282.342.282.31
03/14/20192.332.362.312.34
03/15/20192.342.352.32.32
03/18/20192.322.352.32.31
03/19/20192.322.372.322.36
03/20/20192.342.372.322.33
03/21/20192.332.372.322.35
03/22/20192.372.372.32.31
03/25/20192.282.32.242.3
03/26/20192.32.32.262.26
03/27/20192.282.322.262.29
03/28/20192.292.292.212.22
03/29/20192.222.282.222.26
04/01/20192.292.322.262.31
04/02/20192.312.342.292.29
04/03/20192.332.362.332.35
04/04/20192.342.372.322.36
04/05/20192.352.372.312.32
04/08/20192.322.362.322.34
04/09/20192.332.342.292.31
04/10/20192.292.292.12.1
04/11/20192.122.232.122.22
04/12/20192.212.232.172.22
04/15/20192.222.242.182.21
04/16/20192.22.252.22.23
04/17/20192.212.272.212.24
04/18/20192.232.252.212.21
04/23/20192.242.242.162.18
04/24/20192.172.182.152.18
04/25/20192.182.192.152.18
04/26/20192.162.182.162.16
04/29/20192.152.22.152.19
04/30/20192.192.192.162.18
05/02/20192.162.182.112.16
05/03/20192.142.162.122.13
05/06/20192.12.12.042.09
05/07/20192.092.092.022.05
05/08/20192.032.082.032.06
05/09/20192.052.051.992.02
05/10/20192.032.112.032.06
05/13/20192.122.121.962.02
05/14/201922.0222.02
05/15/20192.032.0422.03
05/16/20192.032.142.032.11
05/17/20192.112.132.082.12
05/20/20192.132.132.062.08
05/21/20192.12.112.072.1
05/22/20192.12.132.082.1
05/23/20192.082.092.032.04
05/24/20192.042.072.032.06
05/27/20192.082.092.042.05
05/28/20192.042.062.012.06
05/29/20192.042.051.992.01
05/30/20192.012.062.012.04
05/31/20192.042.0522.04
06/03/20192.032.0522.01
06/04/20192.032.122.032.12
06/05/20192.122.282.122.18
06/06/20192.22.22.092.12
06/07/20192.142.172.142.17
06/10/20192.172.212.172.18
06/11/20192.182.222.172.17
06/12/20192.162.172.152.17
06/13/20192.192.192.162.18
06/14/20192.192.192.142.14
06/17/20192.142.162.122.14
06/18/20192.082.172.042.17
06/19/20192.172.172.132.15
06/20/20192.162.182.132.13
06/21/20192.152.172.122.15
06/24/20192.142.172.112.11
06/25/20192.112.122.082.11
06/26/20192.12.122.072.07
06/27/20192.092.112.082.1
06/28/20192.12.172.092.13
07/01/20192.162.182.152.16
07/02/20192.152.162.142.15
07/03/20192.132.262.132.24
07/04/20192.242.252.22.22
07/05/20192.232.262.232.25
07/08/20192.242.272.222.23
07/09/20192.22.232.22.23
07/10/20192.222.282.222.28
07/11/20192.272.332.262.32
07/12/20192.332.392.332.36
07/15/20192.382.392.372.39
07/16/20192.42.442.392.43
07/17/20192.442.442.392.41
07/18/20192.42.412.372.39
07/19/20192.42.422.362.38
07/22/20192.42.412.392.4
07/23/20192.412.442.412.44
07/24/20192.452.472.442.45
07/25/20192.452.522.422.46
07/26/20192.452.482.412.42
07/29/20192.412.422.352.4
07/30/20192.42.42.312.35
07/31/20192.342.372.322.33
08/01/20192.312.332.282.29
08/02/20192.222.262.192.23
08/05/20192.22.242.192.23
08/06/20192.212.252.22.2
08/07/20192.242.242.182.21
08/08/20192.242.252.222.24
08/09/20192.232.232.22.21
08/12/20192.212.222.172.19
08/13/20192.182.212.132.2
08/14/20192.22.22.132.14
08/15/20192.152.152.072.09
08/16/20192.092.132.092.13
08/19/20192.152.192.152.18
08/20/20192.192.192.162.18
08/21/20192.182.22.172.18
08/22/20192.182.22.162.17
08/23/20192.192.222.152.15
08/26/20192.132.162.12.15
08/27/20192.152.182.132.18
08/28/20192.172.192.152.18
08/29/20192.172.242.172.24
08/30/20192.242.292.242.26
09/02/20192.252.282.252.26
09/03/20192.252.262.222.25
09/04/20192.272.292.262.28
09/05/20192.292.322.282.32
09/06/20192.322.342.32.31
09/09/20192.332.362.322.34
09/10/20192.352.392.352.38
09/11/20192.392.412.362.39
09/12/20192.42.42.342.37
09/13/20192.372.412.372.38
09/16/20192.372.42.362.39
09/17/20192.392.42.352.39
09/18/20192.42.452.392.44
09/19/20192.452.452.422.44
09/20/20192.442.452.42.44
09/23/20192.422.432.382.39
09/24/20192.382.422.382.39
09/25/20192.382.382.322.37
09/26/20192.362.382.352.35
09/27/20192.352.372.332.35
09/30/20192.352.382.322.35
10/01/20192.362.372.332.34
10/02/20192.322.332.252.25
10/03/20192.252.272.212.24
10/04/20192.252.262.22.24
10/07/20192.252.292.232.29
10/08/20192.292.322.252.29
10/09/20192.292.362.282.35
10/10/20192.362.42.352.4
10/11/20192.42.442.42.41
10/14/20192.42.42.362.4
10/15/20192.422.432.392.4
10/16/20192.412.432.392.43
10/17/20192.412.452.42.44
10/18/20192.412.452.412.41
10/21/20192.412.472.42.46
10/22/20192.442.472.412.44
10/23/20192.412.522.412.48
10/24/20192.472.572.462.5
10/25/20192.532.552.482.55
10/28/20192.552.62.542.56
10/29/20192.582.582.552.56
10/30/20192.572.572.512.54
10/31/20192.552.562.522.55
11/01/20192.562.622.552.61
11/04/20192.622.672.612.67
11/05/20192.672.682.632.64
11/06/20192.652.652.592.61
11/07/20192.622.692.622.68
11/08/20192.672.682.642.67
11/11/20192.652.682.642.68
11/12/20192.672.72.572.62
11/13/20192.582.62.472.55
11/14/20192.552.572.512.53
11/15/20192.532.552.512.53
11/18/20192.552.592.532.56
11/19/20192.572.572.512.52
11/20/20192.522.522.472.51
11/21/20192.482.512.462.49
11/22/20192.52.532.492.5
11/25/20192.542.542.52.52
11/26/20192.522.522.482.51
11/27/20192.512.532.492.52
11/28/20192.522.522.482.48
11/29/20192.482.52.472.47
12/02/20192.472.492.442.45
12/03/20192.452.472.42.43
12/04/20192.432.492.432.48
12/05/20192.492.522.482.49
12/06/20192.492.552.492.54
12/09/20192.552.562.512.53
12/10/20192.532.542.492.52
12/11/20192.552.652.552.61
12/12/20192.632.632.592.6
12/13/20192.642.692.632.66
12/16/20192.682.722.642.67
12/17/20192.672.672.62.64
12/18/20192.632.642.612.62
12/19/20192.622.632.592.61
12/20/20192.612.642.612.62
12/23/20192.632.672.622.66
12/24/20192.662.672.632.63
12/25/20192.562.562.562.56
12/27/20192.642.662.632.64
12/30/20192.632.692.622.63
12/31/20192.632.632.62.6