Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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