Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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