Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20-09-2023	279.131	0,83%	2,912	2,90	2,938	2,934
19-09-2023	204.899	-0,21%	2,90	2,90	2,924	2,91
18-09-2023	127.616	-0,44%	2,912	2,904	2,932	2,916
15-09-2023	224.649	-0,54%	2,964	2,92	2,974	2,929
14-09-2023	177.701	2,04%	2,872	2,868	2,947	2,945
13-09-2023	349.759	0,70%	2,864	2,814	2,886	2,886
12-09-2023	200.268	0,14%	2,874	2,856	2,884	2,866
11-09-2023	311.448	0,70%	2,852	2,846	2,868	2,86
08-09-2023	245.856	0,21%	2,836	2,824	2,848	2,84
07-09-2023	313.438	-0,63%	2,842	2,828	2,856	2,834
06-09-2023	195.328	-0,56%	2,85	2,842	2,874	2,852
05-09-2023	249.983	-1,17%	2,876	2,864	2,885	2,868
04-09-2023	111.388	-0,82%	2,926	2,89	2,94	2,90
01-09-2023	269.098	-0,61%	2,936	2,918	2,95	2,924
31-08-2023	164.356	-0,54%	2,95	2,942	2,964	2,942
30-08-2023	201.484	-0,67%	2,978	2,948	2,98	2,958
29-08-2023	358.416	1,36%	2,956	2,948	2,982	2,978
28-08-2023	99.352	1,94%	2,916	2,904	2,938	2,938
25-08-2023	118.858	0,49%	2,87	2,862	2,904	2,882
24-08-2023	136.997	-0,14%	2,88	2,856	2,88	2,864
23-08-2023	142.329	0,14%	2,88	2,858	2,884	2,868
22-08-2023	127.015	1,06%	2,848	2,84	2,876	2,864
21-08-2023	148.664	-0,77%	2,866	2,827	2,874	2,834
18-08-2023	162.400	-0,63%	2,852	2,822	2,862	2,856
17-08-2023	232.015	-1,24%	2,906	2,87	2,906	2,874
16-08-2023	225.961	-0,55%	2,932	2,904	2,946	2,91
15-08-2023	166.880	-1,55%	2,966	2,914	2,97	2,92
14-08-2023	133.523	-0,50%	2,98	2,954	2,984	2,966
11-08-2023	196.644	-0,20%	2,994	2,979	3,005	2,984
10-08-2023	191.937	1,35%	2,968	2,966	2,998	2,996
09-08-2023	172.469	0,54%	2,974	2,946	2,974	2,956
08-08-2023	251.768	-0,74%	2,94	2,922	2,972	2,942
07-08-2023	169.589	-0,54%	2,972	2,948	2,982	2,964
04-08-2023	180.462	0,61%	2,983	2,971	2,996	2,978
03-08-2023	244.262	-1,20%	2,994	2,951	2,994	2,96
02-08-2023	377.153	-1,06%	2,98	2,964	3,014	2,996
01-08-2023	663.379	-2,64%	3,107	3,018	3,107	3,026
31-07-2023	314.011	1,17%	3,096	3,074	3,142	3,108
28-07-2023	725.365	-1,51%	3,118	3,04	3,126	3,072
27-07-2023	509.129	-0,03%	3,12	3,092	3,134	3,119
26-07-2023	563.012	2,09%	3,065	3,065	3,124	3,12
25-07-2023	334.204	0,66%	3,053	3,048	3,078	3,058
24-07-2023	192.736	0,46%	2,984	2,98	3,042	3,038
21-07-2023	255.103	-0,20%	3,04	3,012	3,046	3,024
20-07-2023	331.028	-0,20%	3,032	3,023	3,052	3,034
19-07-2023	184.688	0,66%	3,034	3,012	3,048	3,04
18-07-2023	135.644	-0,07%	3,036	3,012	3,04	3,02
17-07-2023	180.904	-0,79%	3,028	3,016	3,044	3,026
14-07-2023	151.485	-0,52%	3,064	3,046	3,076	3,05
13-07-2023	150.779	-0,13%	3,09	3,066	3,112	3,066
12-07-2023	193.495	0,26%	3,064	3,042	3,092	3,07
11-07-2023	225.072	1,19%	3,036	3,034	3,066	3,062
10-07-2023	157.915	-0,72%	3,032	3,026	3,058	3,026
07-07-2023	276.586	0,99%	3,02	3,00	3,054	3,048
06-07-2023	863.969	-3,46%	3,09	3,012	3,094	3,018
05-07-2023	608.148	-1,45%	3,158	3,126	3,17	3,126
04-07-2023	423.599	0,64%	3,158	3,146	3,174	3,172
03-07-2023	469.365	0,90%	3,136	3,134	3,158	3,15
30-06-2023	474.129	0,97%	3,09	3,09	3,152	3,122
29-06-2023	983.181	0,72%	3,082	3,06	3,096	3,092
28-06-2023	788.442	-0,13%	3,075	3,07	3,104	3,07
27-06-2023	409.169	0,99%	3,057	3,038	3,078	3,074
26-06-2023	1.075.612	0,40%	3,028	3,002	3,064	3,044
23-06-2023	666.246	-0,66%	3,02	3,012	3,04	3,028
22-06-2023	955.586	0,99%	3,00	2,986	3,06	3,048
21-06-2023	1.193.722	0,94%	2,984	2,972	3,03	3,018
20-06-2023	643.356	-3,18%	3,014	2,954	3,016	2,984
19-06-2023	786.906	-1,03%	3,096	3,05	3,11	3,082
16-06-2023	658.142	0,91%	3,098	3,088	3,144	3,114
15-06-2023	650.625	-0,35%	3,098	3,064	3,099	3,094
14-06-2023	614.963	0,36%	3,082	3,068	3,105	3,102
13-06-2023	587.458	0,36%	3,094	3,05	3,104	3,091
12-06-2023	773.855	2,70%	3,013	3,013	3,084	3,08
09-06-2023	324.525	0,44%	2,981	2,981	3,012	2,999
08-06-2023	951.716	0,34%	2,974	2,969	3,016	2,986
07-06-2023	579.583	2,27%	2,916	2,916	3,002	2,972
06-06-2023	226.635	-0,75%	2,926	2,894	2,932	2,906
05-06-2023	429.380	-1,01%	2,968	2,912	2,984	2,928
02-06-2023	547.943	4,23%	2,86	2,844	2,968	2,958
01-06-2023	417.214	1,43%	2,82	2,798	2,842	2,838
31-05-2023	187.499	-1,22%	2,85	2,822	2,85	2,80
30-05-2023	347.229	-1,00%	2,906	2,863	2,906	2,873
29-05-2023	174.697	-0,28%	2,928	2,896	2,938	2,902
26-05-2023	298.273	-0,68%	2,926	2,87	2,935	2,91
25-05-2023	666.794	-1,21%	2,97	2,894	2,97	2,93
24-05-2023	514.724	-1,13%	2,976	2,962	3,004	2,966
23-05-2023	297.370	0,33%	2,988	2,974	3,022	3,00