Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	777.408	-1,28%	3,126	3,075	3,126	3,078
27-12-2023	764.540	0,19%	3,138	3,092	3,138	3,118
26-12-2023	496.116	-1,33%	3,158	3,108	3,161	3,112
22-12-2023	496.116	-1,33%	3,158	3,108	3,161	3,112
21-12-2023	604.573	0,00%	3,147	3,142	3,166	3,154
20-12-2023	574.900	-0,13%	3,156	3,136	3,182	3,154
19-12-2023	521.920	0,96%	3,148	3,144	3,167	3,158
18-12-2023	607.614	0,06%	3,12	3,108	3,167	3,128
15-12-2023	532.363	-0,51%	3,156	3,102	3,172	3,126
14-12-2023	990.605	1,42%	3,12	3,111	3,157	3,142
13-12-2023	689.352	-0,39%	3,114	3,088	3,128	3,098
12-12-2023	1.053.731	0,06%	3,128	3,086	3,142	3,11
11-12-2023	683.383	-1,77%	3,158	3,096	3,164	3,108
08-12-2023	488.995	0,76%	3,152	3,138	3,164	3,164
07-12-2023	631.541	-0,76%	3,17	3,129	3,17	3,14
06-12-2023	532.164	1,61%	3,134	3,13	3,174	3,164
05-12-2023	691.360	0,91%	3,09	3,076	3,126	3,114
04-12-2023	621.593	-0,64%	3,118	3,08	3,134	3,092
01-12-2023	694.144	1,24%	3,088	3,086	3,12	3,112
30-11-2023	598.989	1,19%	3,058	3,038	3,078	3,074
29-11-2023	891.494	-0,26%	3,052	3,037	3,068	3,038
28-11-2023	481.703	0,43%	3,027	3,027	3,055	3,046
27-11-2023	460.292	0,23%	3,04	3,03	3,055	3,038
24-11-2023	413.725	0,23%	3,034	3,024	3,054	3,031
23-11-2023	323.071	0,60%	3,024	3,006	3,036	3,024
22-11-2023	457.511	0,81%	2,996	2,996	3,029	3,006
21-11-2023	276.769	-0,33%	2,994	2,982	3,002	2,982
20-11-2023	475.804	-0,40%	3,00	2,982	3,003	2,986
17-11-2023	453.079	1,28%	2,974	2,972	3,008	2,998
16-11-2023	515.938	-1,47%	2,998	2,948	3,012	2,956
15-11-2023	775.172	0,67%	2,992	2,966	3,036	3,00
14-11-2023	987.506	4,64%	2,878	2,874	2,992	2,98
13-11-2023	478.493	0,21%	2,868	2,838	2,874	2,85
10-11-2023	348.610	-0,07%	2,846	2,83	2,856	2,844
09-11-2023	522.444	-0,14%	2,83	2,806	2,856	2,846
08-11-2023	482.987	0,07%	2,826	2,814	2,85	2,85
07-11-2023	486.968	0,35%	2,822	2,808	2,85	2,848
06-11-2023	2.774.493	0,28%	2,845	2,662	2,87	2,838
03-11-2023	539.906	2,17%	2,776	2,776	2,852	2,83
02-11-2023	522.083	2,29%	2,712	2,712	2,798	2,77
01-11-2023	414.196	-0,59%	2,734	2,698	2,745	2,708
31-10-2023	380.623	2,72%	2,664	2,664	2,728	2,724
30-10-2023	193.349	1,45%	2,632	2,628	2,666	2,652
27-10-2023	686.653	-1,58%	2,675	2,602	2,675	2,614
26-10-2023	185.701	0,19%	2,65	2,634	2,678	2,656
25-10-2023	152.532	-1,12%	2,666	2,632	2,67	2,651
24-10-2023	161.912	1,36%	2,646	2,644	2,686	2,681
23-10-2023	247.084	-0,49%	2,664	2,616	2,664	2,645
20-10-2023	221.680	-1,70%	2,68	2,652	2,684	2,658
19-10-2023	193.996	-0,84%	2,722	2,694	2,722	2,704
18-10-2023	187.917	-0,47%	2,734	2,726	2,768	2,727
17-10-2023	255.584	1,41%	2,708	2,708	2,762	2,74
16-10-2023	978.489	0,45%	2,686	2,655	2,708	2,702
13-10-2023	315.497	-1,03%	2,71	2,684	2,732	2,69
12-10-2023	509.270	-1,02%	2,775	2,716	2,775	2,718
11-10-2023	373.660	0,18%	2,722	2,722	2,758	2,752
10-10-2023	562.017	2,08%	2,738	2,72	2,752	2,747
09-10-2023	303.590	-1,50%	2,722	2,678	2,73	2,691
06-10-2023	563.078	0,92%	2,726	2,692	2,756	2,735
05-10-2023	420.101	1,92%	2,69	2,686	2,726	2,71
04-10-2023	779.620	-0,56%	2,65	2,632	2,67	2,659
03-10-2023	391.084	-3,26%	2,754	2,67	2,776	2,674
02-10-2023	303.016	-0,79%	2,80	2,764	2,808	2,764
29-09-2023	464.285	-0,57%	2,806	2,78	2,844	2,786
28-09-2023	185.958	1,89%	2,746	2,744	2,802	2,80
27-09-2023	188.904	-1,01%	2,768	2,744	2,782	2,748
26-09-2023	431.957	-0,93%	2,784	2,764	2,792	2,776
25-09-2023	418.943	-2,74%	2,858	2,786	2,864	2,802
22-09-2023	405.650	-0,45%	2,866	2,854	2,886	2,881
21-09-2023	408.438	-1,43%	2,91	2,856	2,91	2,894