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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.3492
CLOSE 2.3512

Low

LOW 1.8

High

HIGH 2.72
DATEOPENHIGHLOWCLOSE
01/03/20222.272.32.262.27
01/04/20222.292.322.282.3
01/05/20222.32.32.262.26
01/06/20222.252.282.212.28
01/07/20222.292.292.252.26
01/10/20222.262.282.252.27
01/11/20222.282.292.262.29
01/12/20222.292.312.282.31
01/13/20222.322.342.32.33
01/14/20222.292.32.272.27
01/17/20222.292.292.272.27
01/18/20222.262.262.222.23
01/19/20222.222.272.212.24
01/20/20222.232.252.212.25
01/21/20222.212.252.172.24
01/24/20222.232.282.142.17
01/25/20222.192.212.162.19
01/26/20222.22.242.22.23
01/27/20222.192.272.162.25
01/28/20222.252.252.182.2
01/31/20222.222.222.192.21
02/01/20222.232.252.222.25
02/02/20222.252.272.242.25
02/03/20222.232.272.232.27
02/04/20222.272.282.232.24
02/07/20222.252.272.232.23
02/08/20222.232.262.232.25
02/09/20222.262.312.252.29
02/10/20222.32.342.32.31
02/11/20222.292.32.272.3
02/14/20222.252.32.222.27
02/15/20222.262.292.242.24
02/16/20222.262.292.252.27
02/17/20222.282.282.242.24
02/18/20222.242.262.212.22
02/21/20222.242.242.162.16
02/22/20222.12.172.072.14
02/23/20222.142.162.122.13
02/24/20222.042.072.012.06
02/25/20222.082.122.052.11
02/28/20222.052.12.032.09
03/01/20222.072.112.022.02
03/02/20222.012.041.972.03
03/03/20222.052.051.971.99
03/04/20221.961.971.921.92
03/07/20221.851.931.81.88
03/08/20221.881.971.871.94
03/09/20221.952.021.951.99
03/10/202222.021.972
03/11/20221.992.061.992.01
03/14/20222.022.072.022.02
03/15/20222.012.0522.03
03/16/20222.072.082.052.05
03/17/20222.082.092.052.08
03/18/20222.092.092.042.06
03/21/20222.052.082.052.07
03/22/20222.082.142.072.11
03/23/20222.122.152.082.09
03/24/20222.082.122.082.08
03/25/20222.082.122.072.12
03/28/20222.122.162.122.12
03/29/20222.122.212.122.21
03/30/20222.22.252.22.24
03/31/20222.252.262.192.19
04/01/20222.22.222.182.22
04/04/20222.242.242.112.15
04/05/20222.182.182.122.13
04/06/20222.112.152.12.11
04/07/20222.12.192.12.17
04/08/20222.22.362.192.35
04/11/20222.352.412.332.39
04/12/20222.332.432.332.42
04/13/20222.42.482.42.47
04/14/20222.482.592.482.58
04/15/20222.482.5942.482.576
04/19/20222.472.562.442.52
04/20/20222.512.532.492.52
04/21/20222.522.582.522.55
04/22/20222.512.552.52.52
04/25/20222.472.532.472.49
04/26/20222.492.562.492.51
04/27/20222.482.562.482.55
04/28/20222.522.612.522.59
04/29/20222.572.612.572.58
05/02/20222.562.612.542.56
05/03/20222.582.632.572.57
05/04/20222.632.682.572.63
05/05/20222.672.672.532.53
05/06/20222.532.552.492.53
05/09/20222.492.532.42.4
05/10/20222.382.432.372.39
05/11/20222.42.442.382.43
05/12/20222.42.442.382.39
05/13/20222.422.472.42.45
05/16/20222.462.532.452.52
05/17/20222.522.592.522.55
05/18/20222.572.622.572.6
05/19/20222.542.582.482.51
05/20/20222.542.572.522.54
05/23/20222.582.612.572.61
05/24/20222.622.672.612.63
05/25/20222.662.72.632.69
05/26/20222.692.712.652.66
05/27/20222.652.72.652.69
05/30/20222.662.712.642.64
05/31/20222.662.672.632.64
06/01/20222.642.692.632.67
06/02/20222.682.72.652.65
06/03/20222.632.632.562.59
06/06/20222.612.662.62.66
06/07/20222.672.672.622.65
06/08/20222.642.652.62.62
06/09/20222.652.652.582.6
06/10/20222.642.642.542.55
06/13/20222.512.522.442.45
06/14/20222.482.482.422.43
06/15/20222.422.472.42.44
06/16/20222.422.432.362.37
06/17/20222.352.422.342.38
06/20/20222.382.432.382.42
06/21/20222.442.462.422.42
06/22/20222.422.422.32.36
06/23/20222.362.392.342.37
06/24/20222.392.42.362.39
06/27/20222.412.442.42.43
06/28/20222.452.512.442.48
06/29/20222.452.482.42.41
06/30/20222.372.382.22.29
07/01/20222.282.352.282.33
07/04/20222.322.362.322.34
07/05/20222.362.362.212.21
07/06/20222.242.252.22.23
07/07/20222.282.312.262.3
07/08/20222.292.322.282.32
07/11/20222.282.292.252.25
07/12/20222.252.262.222.25
07/13/20222.282.282.212.22
07/14/20222.212.222.162.17
07/15/20222.192.252.182.24
07/18/20222.262.282.252.26
07/19/20222.292.292.252.28
07/20/20222.32.32.252.26
07/21/20222.252.292.232.27
07/22/20222.252.292.242.28
07/25/20222.262.332.262.3
07/26/20222.322.322.272.29
07/27/20222.292.332.292.32
07/28/20222.342.342.32.33
07/29/20222.32.392.232.23
08/01/20222.242.242.112.17
08/02/20222.162.232.152.21
08/03/20222.22.242.192.23
08/04/20222.212.242.212.21
08/05/20222.22.242.22.23
08/08/20222.252.272.222.26
08/09/20222.282.332.262.32
08/10/20222.292.342.292.34
08/11/20222.352.372.342.35
08/12/20222.372.382.352.37
08/15/20222.372.372.292.32
08/16/20222.322.362.322.36
08/17/20222.372.382.332.35
08/18/20222.372.372.342.35
08/19/20222.352.352.312.32
08/22/20222.32.32.262.28
08/23/20222.292.312.272.29
08/24/20222.32.32.282.29
08/25/20222.322.322.272.27
08/26/20222.262.292.212.22
08/29/20222.22.232.182.23
08/30/20222.242.262.232.23
08/31/20222.222.232.22.22
09/01/20222.232.232.192.2
09/02/20222.222.252.192.24
09/05/20222.22.232.22.21
09/06/20222.212.232.212.22
09/07/20222.212.232.22.21
09/08/20222.222.232.22.23
09/09/20222.22.32.22.29
09/12/20222.332.362.312.36
09/13/20222.362.362.32.31
09/14/20222.292.342.292.33
09/15/20222.342.352.322.34
09/16/20222.352.352.32.34
09/19/20222.32.362.282.34
09/20/20222.352.362.162.17
09/21/20222.182.212.172.2
09/22/20222.172.182.132.15
09/23/20222.162.162.052.08
09/26/20222.072.152.062.12
09/27/20222.172.182.142.16
09/28/20222.162.172.12.16
09/29/20222.192.212.142.19
09/30/20222.222.242.182.24
10/03/20222.212.252.22.21
10/04/20222.252.322.242.31
10/05/20222.292.32.22.26
10/06/20222.32.462.262.27
10/07/20222.262.262.142.17
10/10/20222.172.192.122.18
10/11/20222.172.192.142.16
10/12/20222.212.212.142.14
10/13/20222.132.192.122.18
10/14/20222.212.242.192.21
10/17/20222.212.272.212.27
10/18/20222.262.292.232.26
10/19/20222.272.292.242.29
10/20/20222.292.322.282.31
10/21/20222.282.32.252.29
10/24/20222.32.342.282.34
10/25/20222.342.362.312.36
10/26/20222.362.422.362.42
10/27/20222.412.422.352.41
10/28/20222.382.462.382.45
10/31/20222.462.492.432.48
11/01/20222.512.532.482.49
11/02/20222.52.512.452.46
11/03/20222.432.452.352.36
11/04/20222.412.482.342.45
11/07/20222.462.582.432.57
11/08/20222.532.582.522.56
11/09/20222.552.592.552.59
11/10/20222.572.612.562.59
11/11/20222.62.62.492.5
11/14/20222.512.562.512.54
11/15/20222.552.572.522.56
11/16/20222.562.592.52.52
11/17/20222.532.562.472.5
11/18/20222.532.532.492.52
11/21/20222.512.572.512.56
11/22/20222.562.592.552.57
11/23/20222.582.622.562.56
11/24/20222.562.62.542.56
11/25/20222.562.592.542.58
11/28/20222.592.62.562.6
11/29/20222.62.672.592.66
11/30/20222.672.692.642.66
12/01/20222.682.682.632.65
12/02/20222.642.72.632.69
12/05/20222.692.72.662.67
12/06/20222.662.672.642.65
12/07/20222.642.682.612.61
12/08/20222.642.672.622.63
12/09/20222.632.672.582.66
12/12/20222.662.692.652.68
12/13/20222.692.722.652.69
12/14/20222.672.692.662.68
12/15/20222.672.692.662.67
12/16/20222.662.662.552.57
12/19/20222.572.622.572.6
12/20/20222.592.62.552.59
12/21/20222.62.642.592.63
12/22/20222.632.652.62.61
12/23/20222.632.652.612.63
12/27/20222.642.662.642.64
12/28/20222.652.652.622.62
12/29/20222.622.652.62.64
12/30/20222.632.642.592.6