Sacyr SA (SCYR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	138.799	-1,44%	2,634	2,594	2,636	2,594
29/12/2022	299.941	0,38%	2,61	2,604	2,648	2,632
28/12/2022	247.550	-0,76%	2,648	2,618	2,652	2,622
27/12/2022	204.249	0,38%	2,644	2,638	2,664	2,642
23/12/2022	235.788	0,69%	2,612	2,612	2,648	2,632
22/12/2022	385.226	-0,68%	2,64	2,598	2,644	2,614
21/12/2022	169.849	1,47%	2,604	2,588	2,64	2,632
20/12/2022	394.589	-0,23%	2,58	2,55	2,60	2,594
19/12/2022	232.261	0,85%	2,588	2,58	2,614	2,60