Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	360.482	-0,21%	3,406	3,366	3,428	3,398
04/07/2024	314.572	1,43%	3,38	3,378	3,408	3,405
03/07/2024	575.582	0,57%	3,368	3,318	3,374	3,357
02/07/2024	563.350	0,48%	3,296	3,246	3,35	3,338
01/07/2024	725.449	0,76%	3,358	3,318	3,37	3,322
28/06/2024	388.067	0,21%	3,302	3,276	3,316	3,297
27/06/2024	347.678	-0,84%	3,30	3,274	3,308	3,29
26/06/2024	347.909	-0,12%	3,36	3,292	3,374	3,318
25/06/2024	434.424	-1,51%	3,384	3,32	3,384	3,33
24/06/2024	528.311	2,39%	3,31	3,294	3,386	3,381
21/06/2024	786.980	-1,73%	3,358	3,283	3,376	3,302
20/06/2024	800.960	1,27%	3,34	3,32	3,366	3,36
19/06/2024	479.929	-1,07%	3,346	3,312	3,35	3,318
18/06/2024	337.214	1,09%	3,356	3,342	3,37	3,354
17/06/2024	768.427	-1,92%	3,398	3,286	3,404	3,318
14/06/2024	1.555.705	-1,51%	3,43	3,316	3,434	3,39
13/06/2024	848.755	-1,18%	3,46	3,428	3,494	3,442
12/06/2024	713.267	1,90%	3,424	3,411	3,488	3,483
11/06/2024	959.870	-0,47%	3,43	3,41	3,458	3,418
10/06/2024	607.474	-0,64%	3,432	3,416	3,452	3,434
07/06/2024	687.288	-0,43%	3,462	3,452	3,496	3,456
06/06/2024	571.708	-0,49%	3,498	3,459	3,502	3,471
05/06/2024	1.028.844	1,04%	3,453	3,442	3,496	3,488
04/06/2024	836.798	-1,26%	3,488	3,438	3,492	3,452
03/06/2024	1.167.932	1,54%	3,48	3,464	3,524	3,496
31/05/2024	1.093.096	1,09%	3,402	3,402	3,468	3,443
30/05/2024	1.053.798	0,92%	3,37	3,361	3,418	3,406
29/05/2024	1.227.360	-1,23%	3,406	3,362	3,414	3,372
28/05/2024	1.232.975	-1,10%	3,464	3,377	3,464	3,404
27/05/2024	924.390	1,12%	3,404	3,404	3,46	3,442
24/05/2024	4.471.665	-6,69%	3,50	3,352	3,514	3,404
23/05/2024	358.553	-1,46%	3,68	3,562	3,688	3,648
22/05/2024	206.714	0,49%	3,716	3,674	3,724	3,702
21/05/2024	335.815	0,05%	3,681	3,646	3,711	3,684
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