Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	265.929	-0,33%	3,051	3,012	3,064	3,036
21/11/2024	1.383.097	1,06%	3,018	3,002	3,076	3,046
20/11/2024	1.199.960	0,53%	3,018	3,012	3,054	3,014
19/11/2024	613.295	-0,20%	3,014	2,954	3,014	2,998
18/11/2024	620.637	0,81%	3,00	2,986	3,013	3,004
15/11/2024	428.635	0,34%	2,95	2,95	3,008	2,98
14/11/2024	408.589	1,09%	2,946	2,928	2,976	2,97
13/11/2024	840.605	0,24%	2,928	2,912	2,952	2,938
12/11/2024	780.864	-1,88%	2,97	2,924	2,982	2,931
11/11/2024	766.460	0,78%	2,992	2,976	3,016	2,987
08/11/2024	1.413.094	-0,03%	2,964	2,942	2,99	2,964
07/11/2024	2.204.014	0,44%	2,982	2,952	2,992	2,965
06/11/2024	2.183.154	-3,53%	3,068	2,93	3,078	2,952
05/11/2024	537.292	-0,23%	3,064	3,05	3,082	3,06
04/11/2024	590.175	-0,55%	3,114	3,066	3,118	3,067
01/11/2024	878.692	1,55%	3,056	3,05	3,102	3,084
31/10/2024	1.176.835	-0,36%	3,044	3,032	3,06	3,037
30/10/2024	963.979	-0,94%	3,082	3,032	3,086	3,048
29/10/2024	1.317.863	-2,75%	3,168	3,062	3,176	3,077
28/10/2024	708.627	0,86%	3,154	3,134	3,172	3,164
25/10/2024	597.867	0,29%	3,134	3,108	3,154	3,137
24/10/2024	638.645	0,64%	3,122	3,112	3,133	3,128
23/10/2024	911.798	-1,33%	3,154	3,10	3,156	3,108
22/10/2024	1.975.148	1,22%	3,106	3,094	3,169	3,15
21/10/2024	6.163.416	-5,18%	3,268	3,032	3,284	3,112
18/10/2024	510.298	-0,27%	3,304	3,277	3,308	3,282
17/10/2024	529.616	-0,96%	3,334	3,272	3,338	3,291
16/10/2024	637.638	1,25%	3,266	3,26	3,326	3,323
15/10/2024	849.922	0,68%	3,276	3,264	3,292	3,282
14/10/2024	519.957	0,09%	3,26	3,248	3,271	3,26
11/10/2024	618.754	1,21%	3,204	3,204	3,276	3,257
10/10/2024	437.311	-0,03%	3,212	3,20	3,236	3,218
09/10/2024	497.122	0,72%	3,182	3,182	3,234	3,22
08/10/2024	513.587	0,03%	3,166	3,152	3,20	3,197
07/10/2024	499.818	-0,68%	3,228	3,172	3,228	3,196
04/10/2024	822.043	0,97%	3,19	3,186	3,242	3,218
03/10/2024	533.311	-2,45%	3,258	3,186	3,258	3,187
02/10/2024	828.817	0,77%	3,242	3,234	3,272	3,267
01/10/2024	1.034.370	-0,43%	3,26	3,214	3,294	3,242
30/09/2024	548.535	-0,61%	3,274	3,222	3,274	3,256
27/09/2024	554.233	0,25%	3,29	3,271	3,297	3,276
26/09/2024	1.217.344	1,84%	3,254	3,246	3,278	3,268
25/09/2024	451.618	0,09%	3,228	3,204	3,262	3,209
24/09/2024	434.613	0,63%	3,22	3,202	3,23	3,206
23/09/2024	333.253	-0,50%	3,20	3,166	3,202	3,186
20/09/2024	919.296	-0,93%	3,242	3,186	3,248	3,202
19/09/2024	1.291.193	1,35%	3,214	3,202	3,258	3,232
18/09/2024	882.824	0,25%	3,20	3,176	3,20	3,194
17/09/2024	1.007.519	1,02%	3,158	3,154	3,196	3,186
16/09/2024	1.108.917	-0,38%	3,16	3,144	3,176	3,154
13/09/2024	1.662.108	1,61%	3,124	3,12	3,186	3,166
12/09/2024	1.497.115	0,19%	3,136	3,104	3,16	3,116
11/09/2024	1.491.233	0,26%	3,112	3,074	3,124	3,11
10/09/2024	1.676.907	-3,24%	3,136	3,096	3,15	3,102
09/09/2024	1.446.274	1,33%	3,18	3,166	3,228	3,206
06/09/2024	1.437.727	-2,17%	3,252	3,164	3,252	3,164
05/09/2024	1.485.458	0,94%	3,192	3,192	3,288	3,234
04/09/2024	1.047.522	-0,93%	3,188	3,158	3,216	3,204
03/09/2024	1.792.131	-0,80%	3,284	3,214	3,326	3,234
02/09/2024	1.374.042	0,37%	3,252	3,216	3,276	3,26
30/08/2024	3.054.345	0,43%	3,236	3,236	3,292	3,248
29/08/2024	1.312.077	0,00%	3,226	3,212	3,248	3,234
28/08/2024	1.040.318	0,44%	3,224	3,222	3,244	3,234
27/08/2024	1.375.888	0,56%	3,204	3,186	3,22	3,22
26/08/2024	1.534.929	1,39%	3,166	3,156	3,218	3,202
23/08/2024	938.280	0,32%	3,15	3,138	3,17	3,158
22/08/2024	933.400	0,77%	3,126	3,124	3,158	3,148
21/08/2024	788.793	-0,13%	3,14	3,116	3,14	3,124
20/08/2024	1.180.998	-1,33%	3,182	3,128	3,182	3,128
19/08/2024	2.568.912	1,15%	3,13	3,126	3,174	3,17
16/08/2024	2.511.012	0,45%	3,14	3,118	3,146	3,134
15/08/2024	2.419.736	0,39%	3,11	3,098	3,138	3,12
14/08/2024	1.806.085	-0,13%	3,124	3,092	3,13	3,108
13/08/2024	1.008.883	0,71%	3,11	3,076	3,118	3,112
12/08/2024	1.109.798	0,85%	3,08	3,076	3,10	3,09
09/08/2024	876.458	0,39%	3,10	3,056	3,10	3,064
08/08/2024	1.157.258	-0,91%	3,076	3,018	3,076	3,052
07/08/2024	1.529.444	2,12%	3,054	3,002	3,092	3,08
06/08/2024	2.027.933	0,74%	3,02	2,994	3,06	3,016
05/08/2024	2.507.997	-3,85%	3,036	2,954	3,036	2,994
02/08/2024	1.601.368	-0,70%	3,114	3,082	3,142	3,114
01/08/2024	1.794.438	-3,86%	3,244	3,132	3,244	3,136
31/07/2024	1.753.489	-0,25%	3,298	3,228	3,298	3,262
30/07/2024	1.759.489	0,25%	3,234	3,228	3,314	3,27
29/07/2024	1.372.363	0,25%	3,29	3,224	3,304	3,262
26/07/2024	1.740.388	1,06%	3,216	3,216	3,264	3,254
25/07/2024	2.559.970	-1,65%	3,244	3,196	3,244	3,22
24/07/2024	1.589.822	-1,27%	3,30	3,258	3,314	3,274
23/07/2024	1.099.857	0,36%	3,31	3,272	3,33	3,316
22/07/2024	1.198.360	1,29%	3,298	3,288	3,356	3,304
19/07/2024	2.476.863	-2,16%	3,334	3,25	3,334	3,262
18/07/2024	1.345.918	0,60%	3,31	3,294	3,35	3,334
17/07/2024	1.050.823	-0,48%	3,33	3,302	3,332	3,314
16/07/2024	1.276.928	-0,66%	3,34	3,314	3,356	3,33
15/07/2024	1.159.560	-1,06%	3,38	3,352	3,382	3,352
12/07/2024	1.075.154	-1,22%	3,42	3,382	3,424	3,388
11/07/2024	1.107.659	1,30%	3,406	3,376	3,438	3,43
10/07/2024	858.003	1,93%	3,348	3,32	3,386	3,386
09/07/2024	1.544.040	-1,89%	3,376	3,302	3,376	3,322
08/07/2024	1.790.444	-0,56%	3,40	3,368	3,446	3,386