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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.9313
CLOSE 1.9279

Low

LOW 1.06

High

HIGH 2.79
DATEOPENHIGHLOWCLOSE
01/02/20202.642.672.632.66
01/03/20202.662.682.622.64
01/06/20202.632.632.552.61
01/07/20202.612.632.62.6
01/08/20202.582.592.552.57
01/09/20202.612.622.562.57
01/10/20202.582.62.552.58
01/13/20202.62.642.592.62
01/14/20202.572.592.552.59
01/15/20202.562.612.562.6
01/16/20202.612.642.582.64
01/17/20202.652.732.652.69
01/20/20202.722.732.692.73
01/21/20202.712.792.692.76
01/22/20202.782.782.722.73
01/23/20202.732.732.672.7
01/24/20202.72.782.72.74
01/27/20202.692.712.672.69
01/28/20202.72.712.652.68
01/29/20202.692.722.632.65
01/30/20202.652.652.612.62
01/31/20202.622.632.582.59
02/03/20202.592.612.532.54
02/04/20202.562.582.542.56
02/05/20202.552.622.552.58
02/06/20202.612.622.582.58
02/07/20202.592.62.552.6
02/10/20202.62.652.62.63
02/11/20202.662.732.642.72
02/12/20202.732.782.712.74
02/13/20202.722.722.682.7
02/14/20202.72.742.682.69
02/17/20202.672.692.632.69
02/18/20202.662.682.652.67
02/19/20202.72.72.622.64
02/20/20202.642.652.612.63
02/21/20202.612.632.572.6
02/24/20202.552.552.462.46
02/25/20202.472.472.392.39
02/26/20202.352.412.292.41
02/27/20202.412.412.312.34
02/28/20202.312.42.232.39
03/02/20202.422.452.262.27
03/03/20202.312.372.32.32
03/04/20202.312.362.272.31
03/05/20202.332.352.252.27
03/06/20202.242.252.152.17
03/09/20201.92.051.881.93
03/10/20201.941.991.831.85
03/11/20201.871.891.731.77
03/12/20201.61.651.381.41
03/13/20201.51.531.341.39
03/16/20201.31.31.121.15
03/17/20201.221.251.081.22
03/18/20201.221.221.121.14
03/19/20201.181.191.061.13
03/20/20201.181.231.121.12
03/23/20201.11.131.081.1
03/24/20201.151.191.141.17
03/25/20201.251.351.171.21
03/26/20201.261.281.221.28
03/27/20201.271.321.251.29
03/30/20201.281.291.171.28
03/31/20201.31.391.31.39
04/01/20201.331.391.331.35
04/02/20201.361.441.351.39
04/03/20201.391.411.361.36
04/06/20201.411.421.371.39
04/07/20201.441.521.441.45
04/08/20201.471.471.421.44
04/09/20201.471.521.451.51
04/14/20201.611.651.551.63
04/15/20201.631.641.571.59
04/16/20201.641.661.61.62
04/17/20201.661.681.611.64
04/20/20201.631.631.531.58
04/21/20201.571.571.51.54
04/22/20201.51.531.51.53
04/23/20201.541.571.511.57
04/24/20201.551.561.521.54
04/27/20201.591.591.561.59
04/28/20201.551.641.551.62
04/29/20201.641.741.641.72
04/30/20201.751.781.661.7
05/04/20201.671.711.651.67
05/05/20201.71.721.671.67
05/06/20201.641.681.631.67
05/07/20201.681.711.671.69
05/08/20201.711.711.681.69
05/11/20201.731.741.71.7
05/12/20201.671.741.671.67
05/13/20201.651.651.571.62
05/14/20201.621.621.51.58
05/15/20201.611.631.571.57
05/18/20201.61.651.61.63
05/19/20201.71.71.581.61
05/20/20201.621.621.521.6
05/21/20201.571.621.561.59
05/22/20201.61.641.551.62
05/25/20201.621.711.621.68
05/26/20201.731.761.71.73
05/27/20201.761.831.731.76
05/28/20201.811.831.751.79
05/29/20201.761.791.741.76
06/01/20201.831.861.791.85
06/02/20201.91.941.871.88
06/03/20201.9321.911.99
06/04/20201.992.031.931.97
06/05/20202.032.072.012.03
06/08/20202.052.132.032.05
06/09/20202.062.081.911.98
06/10/20201.992.031.921.95
06/11/20201.911.911.831.83
06/12/20201.81.871.751.84
06/15/20201.781.871.751.86
06/16/20201.962.021.91.98
06/17/20201.992.011.921.93
06/18/20201.921.941.871.89
06/19/20201.941.941.871.89
06/22/20201.861.871.811.85
06/23/20201.881.931.851.89
06/24/20201.851.911.821.82
06/25/20201.811.861.771.85
06/26/20201.861.91.831.85
06/29/20201.831.911.831.89
06/30/20201.91.91.841.85
07/01/20201.851.861.811.83
07/02/20201.851.941.841.92
07/03/20201.931.941.881.9
07/06/20201.951.981.91.92
07/07/20201.911.921.881.9
07/08/20201.871.91.851.87
07/09/20201.91.91.811.82
07/10/20201.811.91.791.89
07/13/20201.921.961.921.93
07/14/20201.91.941.91.93
07/15/20201.951.971.921.95
07/16/20201.942.021.941.97
07/17/20201.991.991.941.96
07/20/20201.951.961.921.94
07/21/20201.942.011.941.97
07/22/20201.952.011.942
07/23/20202.022.061.981.99
07/24/20201.961.981.931.93
07/27/20201.911.911.851.89
07/28/20201.91.921.871.91
07/29/20201.931.931.871.91
07/30/20201.8821.881.99
07/31/20201.9621.911.91
08/03/20201.932.011.912.01
08/04/20202.022.11.992.03
08/05/20202.062.082.012.02
08/06/20202.022.031.961.97
08/07/20201.951.971.91.92
08/10/20201.961.971.921.97
08/11/20201.982.041.982.02
08/12/20202.022.0422
08/13/20201.992.051.992.03
08/14/20202.012.011.962
08/17/202022.011.971.97
08/18/20201.961.991.931.95
08/19/20201.951.961.931.96
08/20/20201.931.971.921.96
08/21/20201.961.981.921.95
08/24/20201.972.011.962.01
08/25/20202.022.031.941.95
08/26/20201.941.951.91.94
08/27/20201.941.961.921.94
08/28/20201.961.961.921.93
08/31/20201.941.951.911.91
09/01/20201.931.931.881.92
09/02/20201.91.931.91.92
09/03/20201.941.981.911.92
09/04/20201.911.951.911.93
09/07/20201.952.041.942.03
09/08/20202.042.051.951.95
09/09/20201.9721.942
09/10/20201.982.021.972.02
09/11/202022.0422.04
09/14/20202.042.0722
09/15/20201.992.051.982.05
09/16/20202.062.062.022.06
09/17/20202.042.072.022.07
09/18/20202.072.072.052.06
09/21/20202.042.041.951.97
09/22/20201.982.021.961.99
09/23/202022.051.992.02
09/24/20201.972.061.972.04
09/25/20202.032.051.982.03
09/28/20201.81.81.521.62
09/29/20201.621.631.491.5
09/30/20201.51.531.421.52
10/01/20201.541.631.541.6
10/02/20201.61.641.561.64
10/05/20201.661.671.621.64
10/06/20201.651.671.631.64
10/07/20201.641.661.631.64
10/08/20201.651.661.611.61
10/09/20201.611.711.611.69
10/12/20201.711.711.661.67
10/13/20201.681.681.651.65
10/14/20201.661.671.641.66
10/15/20201.651.651.621.65
10/16/20201.651.681.641.66
10/19/20201.651.681.631.64
10/20/20201.641.671.621.64
10/21/20201.611.641.591.6
10/22/20201.571.61.561.59
10/23/20201.591.621.581.59
10/26/20201.571.571.541.55
10/27/20201.531.541.481.49
10/28/20201.461.461.41.42
10/29/20201.41.441.41.43
10/30/20201.391.461.391.46
11/02/20201.451.491.441.49
11/03/20201.491.521.491.51
11/04/20201.511.541.461.52
11/05/20201.541.551.491.49
11/06/20201.51.61.491.57
11/09/20201.611.691.571.64
11/10/20201.651.751.641.75
11/11/20201.731.771.71.74
11/12/20201.731.81.721.78
11/13/20201.771.811.751.77
11/16/20201.771.861.771.86
11/17/20201.881.891.841.88
11/18/20201.881.91.871.89
11/19/20201.891.91.871.87
11/20/20201.871.91.871.89
11/23/20201.91.971.91.95
11/24/20201.9721.961.98
11/25/20201.981.991.951.96
11/26/20201.971.971.871.94
11/27/20201.91.971.91.94
11/30/20201.9521.931.96
12/01/20201.951.991.951.97
12/02/20201.9621.962
12/03/20202.022.0522.01
12/04/20202.012.052.012.05
12/07/20202.072.092.062.08
12/08/20202.072.082.052.06
12/09/20202.062.122.062.09
12/10/20202.082.092.022.05
12/11/20202.032.041.982.01
12/14/20202.012.072.012.02
12/15/20202.032.092.022.09
12/16/20202.092.092.022.03
12/17/20202.042.052.012.03
12/18/20202.022.0322
12/21/20201.951.951.91.94
12/22/20201.951.991.941.99
12/23/20201.982.021.982.01
12/24/202022.0522.05
12/28/20202.082.082.032.04
12/29/20202.042.062.032.04
12/30/20202.042.072.032.06
12/31/20202.032.052.022.02