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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.1392
CLOSE 2.1386

Low

LOW 1.75

High

HIGH 2.52
DATEOPENHIGHLOWCLOSE
01/04/20212.062.071.991.99
01/05/20211.9821.951.99
01/06/20212.032.062.012.06
01/07/20212.052.072.032.05
01/08/20212.062.062.022.03
01/11/20212.032.032.012.01
01/12/20212.022.082.012.07
01/13/20212.082.082.052.06
01/14/20212.042.062.022.04
01/15/20212.022.021.941.95
01/18/20211.951.961.911.95
01/19/20211.961.981.921.93
01/20/20211.951.951.911.93
01/21/20211.951.951.891.89
01/22/20211.891.891.861.88
01/25/20211.91.91.821.83
01/26/20211.851.871.811.86
01/27/20211.851.871.771.79
01/28/20211.761.831.751.81
01/29/20211.811.841.791.81
02/01/20211.851.851.811.83
02/02/20211.851.881.831.87
02/03/20211.881.911.871.88
02/04/20211.881.911.871.88
02/05/20211.881.911.871.89
02/08/20211.921.941.891.94
02/09/20211.941.961.91.91
02/10/20211.911.921.871.91
02/11/20211.921.971.921.96
02/12/20211.961.961.931.94
02/15/20211.961.971.931.97
02/16/20211.9821.961.96
02/17/20211.961.971.931.93
02/18/20211.921.941.881.88
02/19/20211.91.961.881.95
02/22/20211.952.011.942.01
02/23/202122.051.982.05
02/24/20212.052.092.022.09
02/25/20212.12.122.072.11
02/26/20211.982.111.972.09
03/01/20212.092.222.092.21
03/02/20212.212.232.132.13
03/03/20212.182.182.082.1
03/04/20212.12.122.072.1
03/05/20212.092.12.062.07
03/08/20212.082.092.032.07
03/09/20212.082.142.072.12
03/10/20212.122.152.12.11
03/11/20212.122.132.092.09
03/12/20212.092.142.082.14
03/15/20212.152.192.142.16
03/16/20212.162.182.152.17
03/17/20212.172.172.142.15
03/18/20212.162.182.132.16
03/19/20212.142.162.142.14
03/22/20212.112.122.072.09
03/23/20212.092.12.042.07
03/24/20212.052.112.042.1
03/25/20212.092.112.062.09
03/26/20212.112.142.092.11
03/29/20212.112.152.12.13
03/30/20212.152.172.142.15
03/31/20212.152.212.142.18
04/01/20212.192.222.172.17
04/06/20212.22.212.182.19
04/07/20212.182.222.182.21
04/08/20212.232.232.172.19
04/09/20212.182.192.152.15
04/12/20212.152.152.112.13
04/13/20212.152.152.092.12
04/14/20212.132.152.112.14
04/15/20212.112.152.12.1
04/16/20212.122.132.12.13
04/19/20212.142.192.142.16
04/20/20212.182.182.092.09
04/21/20212.112.122.082.11
04/22/20212.122.152.112.15
04/23/20212.142.162.132.15
04/26/20212.152.22.142.19
04/27/20212.22.212.182.21
04/28/20212.212.292.22.29
04/29/20212.32.312.272.28
04/30/20212.282.312.282.31
05/03/20212.322.352.312.33
05/04/20212.332.362.292.29
05/05/20212.312.322.272.31
05/06/20212.292.342.292.32
05/07/20212.342.362.322.36
05/10/20212.382.392.342.38
05/11/20212.342.352.282.3
05/12/20212.292.312.272.29
05/13/20212.292.292.22.27
05/14/20212.292.322.242.28
05/17/20212.32.322.272.27
05/18/20212.292.292.252.26
05/19/20212.252.252.182.21
05/20/20212.232.232.182.23
05/21/20212.222.232.192.22
05/24/20212.222.252.212.23
05/25/20212.232.232.172.18
05/26/20212.182.192.162.18
05/27/20212.182.192.162.17
05/28/20212.182.212.172.21
05/31/20212.212.212.22.21
06/01/20212.212.232.192.23
06/02/20212.232.262.222.24
06/03/20212.242.252.222.24
06/04/20212.242.272.232.24
06/07/20212.242.252.222.23
06/08/20212.242.242.22.21
06/09/20212.212.252.212.24
06/10/20212.252.252.212.22
06/11/20212.182.182.132.17
06/14/20212.172.212.142.2
06/15/20212.22.212.172.18
06/16/20212.182.22.142.16
06/17/20212.152.162.132.15
06/18/20212.132.152.112.12
06/21/20212.112.132.062.12
06/22/20212.122.152.122.14
06/23/20212.142.152.12.15
06/24/20212.152.22.132.19
06/25/20212.22.222.22.2
06/28/20212.192.212.162.17
06/29/20212.182.192.142.16
06/30/20212.152.162.122.14
07/01/20212.162.182.122.15
07/02/20212.162.212.152.2
07/05/20212.192.232.172.23
07/06/20212.232.232.172.19
07/07/20212.192.212.152.17
07/08/20212.162.162.112.15
07/09/20212.152.172.142.15
07/12/20212.162.162.112.15
07/13/20212.162.162.12.11
07/14/20212.112.112.072.09
07/15/20212.092.092.032.04
07/16/20212.042.072.012.03
07/19/20212.022.021.921.93
07/20/20211.951.951.921.94
07/21/20211.9921.952
07/22/20212.022.021.981.98
07/23/20212.032.041.992.02
07/26/20212.012.071.992.06
07/27/20212.052.0622.03
07/28/20212.042.082.032.07
07/29/20212.082.112.082.08
07/30/20212.122.122.022.05
08/02/20212.072.092.042.07
08/03/20212.082.082.032.06
08/04/20212.072.072.022.05
08/05/20212.042.12.032.09
08/06/20212.12.112.072.09
08/09/20212.082.082.032.04
08/10/20212.052.062.032.06
08/11/20212.072.092.052.09
08/12/20212.082.142.082.09
08/13/20212.092.122.082.11
08/16/20212.112.112.062.08
08/17/20212.122.122.042.04
08/18/20212.042.062.042.06
08/19/20212.032.0322.02
08/20/202122.0322.02
08/23/20212.022.052.022.05
08/24/20212.052.072.052.07
08/25/20212.072.12.072.09
08/26/20212.082.12.082.09
08/27/20212.082.12.072.1
08/30/20212.12.112.082.08
08/31/20212.12.12.072.09
09/01/20212.112.142.112.13
09/02/20212.122.142.122.14
09/03/20212.142.212.132.14
09/06/20212.152.152.082.1
09/07/20212.12.172.092.16
09/08/20212.152.172.132.14
09/09/20212.122.152.112.15
09/10/20212.152.152.12.12
09/13/20212.142.182.122.18
09/14/20212.182.192.132.14
09/15/20212.142.142.122.13
09/16/20212.132.162.122.14
09/17/20212.172.22.142.15
09/20/20212.112.122.052.1
09/21/20212.092.132.092.1
09/22/20212.112.162.12.14
09/23/20212.152.182.152.17
09/24/20212.162.192.162.16
09/27/20212.152.242.132.2
09/28/20212.22.222.142.14
09/29/20212.152.162.122.15
09/30/20212.152.182.112.13
10/01/20212.112.152.082.15
10/04/20212.162.162.122.13
10/05/20212.122.132.092.13
10/06/20212.122.122.042.1
10/07/20212.12.182.12.17
10/08/20212.182.332.182.26
10/11/20212.282.312.252.28
10/12/20212.252.322.232.32
10/13/20212.322.322.292.3
10/14/20212.322.352.312.33
10/15/20212.322.392.322.38
10/18/20212.382.392.362.37
10/19/20212.372.382.342.38
10/20/20212.382.42.362.4
10/21/20212.392.412.332.34
10/22/20212.342.442.322.43
10/25/20212.442.472.412.43
10/26/20212.422.472.422.45
10/27/20212.452.472.432.44
10/28/20212.452.452.412.44
10/29/20212.432.462.422.46
11/01/20212.462.522.462.5
11/02/20212.472.512.462.5
11/03/20212.52.52.462.48
11/04/20212.452.482.262.32
11/05/20212.322.322.242.29
11/08/20212.312.312.262.29
11/09/20212.292.312.262.26
11/10/20212.262.282.242.25
11/11/20212.242.252.232.24
11/12/20212.232.252.212.23
11/15/20212.232.242.212.24
11/16/20212.232.242.212.21
11/17/20212.222.222.182.19
11/18/20212.182.212.162.18
11/19/20212.192.192.112.15
11/22/20212.152.172.122.15
11/23/20212.152.152.122.14
11/24/20212.132.152.122.14
11/25/20212.142.162.122.16
11/26/20212.112.122.052.06
11/29/20212.092.122.072.1
11/30/20212.092.112.062.09
12/01/20212.142.152.112.13
12/02/20212.112.122.082.11
12/03/20212.112.152.12.11
12/06/20212.132.172.122.16
12/07/20212.172.192.172.18
12/08/20212.212.212.112.13
12/09/20212.142.162.132.15
12/10/20212.152.162.142.15
12/13/20212.162.172.112.12
12/14/20212.112.142.112.13
12/15/20212.112.132.082.08
12/16/20212.12.122.092.1
12/17/20212.092.112.092.11
12/20/20212.062.082.012.08
12/21/20212.092.132.092.13
12/22/20212.152.212.132.18
12/23/20212.192.212.182.2
12/27/20212.172.232.172.22
12/28/20212.212.252.212.24
12/29/20212.232.272.222.25
12/30/20212.242.292.232.29