Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	335.232	0,27%	3,684	3,68	3,71	3,682
17/05/2024	451.939	-2,08%	3,732	3,644	3,733	3,672
16/05/2024	334.436	0,11%	3,754	3,724	3,766	3,75
15/05/2024	229.361	0,92%	3,71	3,708	3,764	3,746
14/05/2024	360.109	0,92%	3,678	3,678	3,728	3,712
13/05/2024	427.084	1,77%	3,612	3,61	3,692	3,678
10/05/2024	1.108.672	1,06%	3,596	3,522	3,622	3,614
09/05/2024	1.161.160	0,31%	3,574	3,562	3,662	3,576
08/05/2024	617.487	2,12%	3,494	3,494	3,568	3,565
07/05/2024	615.959	1,60%	3,446	3,442	3,50	3,491
06/05/2024	243.935	0,82%	3,416	3,378	3,438	3,436
03/05/2024	855.843	2,59%	3,332	3,324	3,436	3,408
02/05/2024	581.885	1,78%	3,25	3,244	3,326	3,322
01/05/2024	0	-2,45%	3,334	3,254	3,336	3,264
30/04/2024	720.973	-2,45%	3,334	3,254	3,336	3,264
29/04/2024	602.686	0,91%	3,378	3,326	3,386	3,346
26/04/2024	667.587	0,39%	3,326	3,31	3,354	3,316
25/04/2024	549.169	-2,28%	3,382	3,288	3,40	3,303
24/04/2024	496.783	0,12%	3,40	3,374	3,406	3,38
23/04/2024	690.832	0,54%	3,38	3,37	3,404	3,376
22/04/2024	483.457	1,39%	3,34	3,34	3,376	3,358
19/04/2024	602.210	-0,60%	3,274	3,244	3,318	3,312
18/04/2024	291.837	0,54%	3,336	3,306	3,343	3,332
17/04/2024	520.968	1,16%	3,274	3,274	3,356	3,314
16/04/2024	494.480	-1,68%	3,292	3,232	3,306	3,276
15/04/2024	357.745	-0,54%	3,374	3,325	3,382	3,332
12/04/2024	501.009	0,36%	3,348	3,336	3,418	3,35
11/04/2024	542.128	-1,30%	3,374	3,266	3,375	3,338
10/04/2024	473.384	-0,15%	3,40	3,364	3,43	3,382
09/04/2024	317.629	0,03%	3,392	3,376	3,406	3,387
08/04/2024	258.875	0,89%	3,361	3,36	3,387	3,386
05/04/2024	461.553	-1,18%	3,358	3,343	3,376	3,356
04/04/2024	538.138	0,18%	3,397	3,382	3,406	3,396
03/04/2024	301.427	-0,12%	3,384	3,336	3,406	3,39
02/04/2024	831.618	-1,19%	3,40	3,364	3,458	3,392
01/04/2024	0	2,78%	3,336	3,33	3,436	3,433
28/03/2024	1.085.440	2,78%	3,336	3,33	3,436	3,433
27/03/2024	731.339	1,30%	3,304	3,296	3,356	3,34
26/03/2024	684.289	0,64%	3,274	3,268	3,31	3,297
25/03/2024	507.589	0,99%	3,25	3,242	3,287	3,276
22/03/2024	582.010	1,06%	3,202	3,194	3,248	3,244
21/03/2024	924.250	1,26%	3,182	3,182	3,236	3,21
20/03/2024	378.235	0,54%	3,152	3,146	3,174	3,17
19/03/2024	773.630	0,67%	3,132	3,116	3,154	3,153
18/03/2024	494.296	0,39%	3,106	3,106	3,148	3,132
15/03/2024	826.981	0,00%	3,11	3,072	3,129	3,12
14/03/2024	379.598	-0,45%	3,144	3,114	3,17	3,12
13/03/2024	718.117	2,09%	3,088	3,076	3,136	3,134
12/03/2024	330.015	-0,97%	3,118	3,07	3,12	3,07
11/03/2024	782.509	3,89%	2,98	2,98	3,106	3,10
08/03/2024	470.451	-1,39%	3,032	2,978	3,04	2,984
07/03/2024	460.544	0,53%	2,998	2,996	3,03	3,026
06/03/2024	459.708	1,76%	2,956	2,956	3,012	3,01
05/03/2024	386.833	-1,14%	2,98	2,958	2,99	2,958
04/03/2024	836.233	-2,09%	3,042	2,967	3,046	2,992
01/03/2024	500.961	1,06%	3,022	3,002	3,068	3,056
29/02/2024	1.264.552	-0,10%	3,032	2,944	3,118	3,024
28/02/2024	773.313	-1,79%	3,082	2,984	3,102	3,027
27/02/2024	540.122	0,65%	3,052	3,043	3,087	3,082
26/02/2024	613.844	0,20%	3,056	3,042	3,074	3,062
23/02/2024	661.417	-0,72%	3,07	3,018	3,074	3,056
22/02/2024	449.810	-0,45%	3,102	3,071	3,116	3,078
21/02/2024	426.517	1,05%	3,074	3,06	3,092	3,092
20/02/2024	326.715	-0,36%	3,066	3,044	3,07	3,06
19/02/2024	174.944	-0,36%	3,082	3,068	3,09	3,071
16/02/2024	556.438	-1,22%	3,12	3,058	3,122	3,082
15/02/2024	530.055	0,91%	3,132	3,112	3,164	3,12
14/02/2024	837.319	-0,07%	3,102	3,074	3,12	3,092
13/02/2024	587.715	-1,21%	3,134	3,092	3,168	3,094
12/02/2024	722.267	1,85%	3,094	3,08	3,145	3,132
09/02/2024	247.261	-0,93%	3,114	3,064	3,12	3,075
08/02/2024	271.497	-0,71%	3,126	3,096	3,144	3,10
07/02/2024	714.431	-0,83%	3,142	3,114	3,149	3,122
06/02/2024	663.631	1,94%	3,102	3,09	3,153	3,148
05/02/2024	440.391	0,29%	3,08	3,076	3,13	3,088
02/02/2024	696.037	0,16%	3,088	3,076	3,106	3,079
01/02/2024	861.222	0,39%	3,05	3,05	3,10	3,074
31/01/2024	539.141	1,19%	3,044	3,032	3,068	3,062
30/01/2024	538.696	-0,26%	3,054	3,01	3,06	3,026
29/01/2024	959.978	-3,10%	3,126	3,027	3,128	3,034
26/01/2024	362.111	0,64%	3,118	3,096	3,138	3,131
25/01/2024	378.528	-0,23%	3,104	3,096	3,124	3,111
24/01/2024	273.557	0,91%	3,116	3,10	3,128	3,118
23/01/2024	336.705	-1,28%	3,138	3,09	3,14	3,09
22/01/2024	469.923	1,82%	3,096	3,09	3,132	3,13
19/01/2024	1.004.931	1,05%	3,064	3,044	3,089	3,072
18/01/2024	389.487	0,26%	3,03	2,992	3,062	3,04
17/01/2024	615.300	-1,88%	3,074	3,022	3,074	3,032
16/01/2024	448.795	-1,97%	3,13	3,086	3,136	3,09
15/01/2024	945.794	-0,06%	3,16	3,116	3,16	3,152
12/01/2024	1.104.859	-2,59%	3,208	3,122	3,212	3,154
11/01/2024	751.539	-1,28%	3,298	3,232	3,306	3,238
10/01/2024	520.402	-0,91%	3,31	3,256	3,314	3,28
09/01/2024	749.284	0,36%	3,31	3,28	3,327	3,31
08/01/2024	624.973	2,52%	3,224	3,218	3,30	3,298
05/01/2024	447.082	0,12%	3,216	3,19	3,224	3,217
04/01/2024	414.562	1,55%	3,172	3,172	3,216	3,213
03/01/2024	808.153	-1,06%	3,208	3,146	3,21	3,164
02/01/2024	744.672	2,30%	3,15	3,15	3,228	3,198
29/12/2023	694.761	1,56%	3,098	3,086	3,134	3,126