Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	545.708	-0,47%	2,995	2,984	3,011	2,99
19-05-2023	397.012	1,83%	2,962	2,954	3,022	3,004
18-05-2023	436.175	0,48%	2,943	2,932	2,964	2,95
17-05-2023	319.582	2,26%	2,866	2,864	2,944	2,936
16-05-2023	287.673	-0,83%	2,884	2,868	2,89	2,871
15-05-2023	215.352	-0,21%	2,91	2,89	2,91	2,895
12-05-2023	255.736	-0,45%	2,898	2,898	2,94	2,901
11-05-2023	424.101	-0,55%	2,902	2,861	2,918	2,902
10-05-2023	427.771	-1,42%	3,008	2,916	3,008	2,918
09-05-2023	981.835	-1,47%	2,99	2,87	3,011	2,96
08-05-2023	216.871	0,00%	3,014	2,998	3,03	3,004
05-05-2023	228.744	2,81%	2,94	2,924	3,004	3,004
04-05-2023	330.701	-2,01%	2,96	2,916	2,96	2,922
03-05-2023	303.312	0,68%	2,95	2,944	2,986	2,982
02-05-2023	256.646	-1,23%	3,012	2,954	3,012	2,962
01-05-2023	328.431	-0,10%	3,006	2,946	3,014	2,999
28-04-2023	328.431	-0,10%	3,006	2,946	3,014	2,999
27-04-2023	318.074	-0,50%	3,014	2,99	3,023	3,002
26-04-2023	231.053	0,17%	3,004	2,99	3,022	3,017
25-04-2023	265.291	-0,40%	3,002	2,98	3,02	3,012
24-04-2023	158.144	1,55%	3,00	2,99	3,03	3,024
21-04-2023	579.788	-1,88%	3,03	2,976	3,032	2,978
20-04-2023	310.840	-0,46%	3,046	3,035	3,06	3,035
19-04-2023	492.027	1,26%	3,016	3,006	3,058	3,049
18-04-2023	330.238	-0,23%	3,03	3,01	3,036	3,011
17-04-2023	210.833	0,73%	3,00	3,00	3,036	3,018
14-04-2023	215.922	0,54%	2,998	2,966	2,999	2,996
13-04-2023	295.671	0,47%	2,964	2,95	2,995	2,98
12-04-2023	224.324	0,75%	2,952	2,952	2,986	2,962
11-04-2023	248.216	-1,48%	3,012	2,938	3,026	2,94
10-04-2023	232.171	0,40%	2,972	2,972	2,998	2,984
06-04-2023	232.171	0,40%	2,972	2,972	2,998	2,984
05-04-2023	292.391	1,50%	2,922	2,92	2,99	2,972
04-04-2023	279.920	-0,20%	2,942	2,924	2,968	2,928
03-04-2023	362.888	-0,88%	2,977	2,91	2,977	2,934
31-03-2023	806.562	0,89%	2,962	2,95	2,988	2,96
30-03-2023	258.436	1,63%	2,916	2,908	2,946	2,934
29-03-2023	373.695	2,44%	2,854	2,837	2,894	2,892
28-03-2023	304.988	-0,11%	2,85	2,801	2,86	2,823
27-03-2023	226.989	1,58%	2,818	2,798	2,834	2,824
24-03-2023	398.896	-2,73%	2,833	2,756	2,846	2,78
23-03-2023	529.918	-0,49%	2,864	2,842	2,89	2,858
22-03-2023	259.789	-1,07%	2,88	2,868	2,907	2,872
21-03-2023	320.338	2,87%	2,834	2,834	2,918	2,903
20-03-2023	779.746	1,00%	2,776	2,73	2,84	2,824
17-03-2023	627.856	-1,96%	2,866	2,786	2,882	2,796
16-03-2023	1.004.091	0,85%	2,867	2,807	2,878	2,852
15-03-2023	1.296.947	-3,42%	2,94	2,816	2,962	2,828
14-03-2023	772.647	1,95%	2,856	2,85	2,948	2,928
13-03-2023	866.119	-2,91%	2,95	2,84	2,954	2,872
10-03-2023	673.323	-1,99%	2,974	2,95	2,994	2,96
09-03-2023	632.562	0,00%	2,981	2,976	3,022	3,01
08-03-2023	532.002	0,87%	2,97	2,966	3,01	3,01
07-03-2023	482.414	-0,93%	3,002	2,978	3,014	2,984
06-03-2023	423.129	-0,99%	3,05	3,011	3,05	3,012
03-03-2023	721.803	0,93%	3,016	3,002	3,042	3,042
02-03-2023	299.871	-1,12%	3,042	3,00	3,042	3,014
01-03-2023	735.506	-1,30%	3,082	3,034	3,084	3,048
28-02-2023	1.555.384	-1,09%	3,122	3,046	3,14	3,088
27-02-2023	1.262.509	0,74%	3,15	3,098	3,15	3,122
24-02-2023	3.580.217	5,05%	2,972	2,964	3,165	3,099
23-02-2023	748.217	0,00%	2,946	2,922	2,964	2,95
22-02-2023	548.169	0,00%	2,938	2,924	2,958	2,95
21-02-2023	617.103	-0,34%	2,96	2,93	2,966	2,95
20-02-2023	362.327	-0,47%	2,974	2,949	2,977	2,96
17-02-2023	807.057	0,54%	2,95	2,946	2,992	2,974
16-02-2023	656.623	-0,14%	2,984	2,95	2,984	2,958
15-02-2023	507.800	0,68%	2,936	2,922	2,963	2,962
14-02-2023	744.700	-1,21%	2,986	2,94	2,998	2,942
13-02-2023	975.182	0,71%	2,96	2,916	2,98	2,972
10-02-2023	1.677.070	2,04%	2,903	2,90	2,974	2,951
09-02-2023	759.164	0,98%	2,88	2,88	2,916	2,892
08-02-2023	673.072	1,06%	2,852	2,846	2,878	2,864
07-02-2023	737.147	0,28%	2,832	2,824	2,854	2,834
06-02-2023	781.755	0,57%	2,81	2,792	2,832	2,826
03-02-2023	193.002	-1,68%	2,85	2,804	2,85	2,81
02-02-2023	687.353	0,49%	2,856	2,846	2,868	2,864
01-02-2023	951.588	1,17%	2,82	2,80	2,854	2,848
31-01-2023	346.160	-0,35%	2,84	2,81	2,846	2,82
30-01-2023	710.362	0,50%	2,84	2,83	2,86	2,834
27-01-2023	502.532	0,43%	2,82	2,80	2,828	2,822
26-01-2023	977.412	1,44%	2,788	2,774	2,814	2,81
25-01-2023	694.235	1,32%	2,74	2,74	2,807	2,77
24-01-2023	540.010	1,64%	2,692	2,675	2,738	2,732
23-01-2023	795.652	1,43%	2,664	2,614	2,694	2,688
20-01-2023	325.504	0,08%	2,67	2,641	2,684	2,65
19-01-2023	710.791	-1,42%	2,672	2,597	2,672	2,648
18-01-2023	1.073.365	0,60%	2,678	2,66	2,70	2,686
17-01-2023	671.531	1,29%	2,64	2,624	2,677	2,67
16-01-2023	327.700	-1,72%	2,70	2,634	2,702	2,636
13-01-2023	868.860	-0,89%	2,656	2,636	2,69	2,682
12-01-2023	367.073	1,20%	2,694	2,692	2,722	2,706
11-01-2023	1.347.602	-1,91%	2,722	2,67	2,734	2,674
10-01-2023	666.133	0,07%	2,716	2,708	2,756	2,726
09-01-2023	366.410	1,04%	2,706	2,701	2,736	2,724
06-01-2023	226.070	1,81%	2,66	2,646	2,70	2,696
05-01-2023	689.299	-1,78%	2,68	2,618	2,72	2,65
04-01-2023	364.425	1,20%	2,672	2,666	2,698	2,698
03-01-2023	271.825	0,68%	2,642	2,642	2,678	2,666
02-01-2023	121.802	2,08%	2,62	2,604	2,654	2,648