Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Sacyr, S.A. logosu
SCYR.MC
Sacyr, S.A.
16:09:55
4.738 €
0.0000 (%0.00)
Önceki Kapanış: 4.714
Düşük₺4.704
Yüksek₺4.744
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SCYR.MC: Sacyr, S.A. Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,7365
KAPANIŞ 13,6815

En Düşük

DÜŞÜK 5,13

En Yüksek

YÜKSEK 23,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200822,2922,492121,09
03.01.200821,0922,5419,9222,54
04.01.200821,221,7820,2120,53
07.01.200820,9421,5419,920,16
08.01.200820,4620,9519,6920,71
09.01.200820,4321,3219,9521,1
10.01.200822,1823,1621,5922,66
11.01.200821,121,7920,5321,31
14.01.200821,1221,8720,6421,33
15.01.200821,2521,2519,4419,64
16.01.200819,6421,0418,4820,47
17.01.200820,8120,8119,6919,72
18.01.200819,7121,4119,2920,1
21.01.200819,7619,9117,7317,88
22.01.200817,8818,4415,5917,29
23.01.200817,2918,316,7617,6
24.01.200818,2618,6217,5618,03
25.01.200818,5518,7117,3217,82
28.01.200817,3817,7816,917,38
29.01.200817,3818,7117,3818,44
30.01.200818,419,0318,0718,71
31.01.200818,919,0217,5217,84
01.02.200818,2118,317,7518,08
04.02.200818,2218,2817,8517,96
05.02.200817,9618,0216,5316,68
06.02.200816,7317,2516,1716,55
07.02.200816,6616,6715,9516,37
08.02.200816,7617,3916,7616,85
11.02.200816,8516,9516,3916,54
12.02.200816,7917,0316,2716,82
13.02.200816,611716,5316,78
14.02.200817,0517,4216,7616,85
15.02.200816,7617,1816,4316,63
18.02.200816,7117,0516,6416,85
19.02.200816,816,8516,0416,4
20.02.200816,416,415,7615,96
21.02.200816,1116,5915,9916,37
22.02.200816,1416,215,515,75
25.02.200815,9116,4315,8416,28
26.02.200816,4417,3516,3817,11
27.02.200817,1317,3317,0217,2
28.02.200817,2617,7517,0717,42
29.02.200817,2717,3716,6816,93
03.03.200816,6816,9815,6415,76
04.03.200815,7615,8814,5614,85
05.03.200814,8515,7114,8515,71
06.03.200815,6615,815,115,21
07.03.200814,8815,3514,615,2
10.03.200815,0215,3614,6414,82
11.03.200814,8416,4614,7216,09
12.03.200816,3316,5916,0516,19
13.03.200816,1916,1915,5115,94
14.03.20081616,6915,816,3
17.03.200815,5216,3915,5216
18.03.200816,2216,4716,0516,18
19.03.200816,4316,5915,8916,34
20.03.200816,1416,9216,1416,84
25.03.200816,8418,4416,8418,44
26.03.200818,2519,1817,8818,29
27.03.200818,4318,6918,2718,52
28.03.200818,9718,9718,1918,51
31.03.200818,4518,6118,0218,44
01.04.200818,4119,0718,3818,92
02.04.200819,4420,3719,4419,91
03.04.200819,8720,0319,0219,16
04.04.200819,2819,3718,8619,15
07.04.200819,3319,7819,1519,49
08.04.200819,419,418,7218,92
09.04.200819,0719,6917,7818,19
10.04.200818,1918,5117,3917,67
11.04.200817,7518,0217,417,82
14.04.200817,7517,9717,3417,87
15.04.200817,8720,7517,8720,05
16.04.200820,0520,3119,4519,85
17.04.200819,8219,9419,4119,46
18.04.200819,5320,8319,5320,59
21.04.200820,5421,2120,1520,42
22.04.200820,2220,6519,6219,85
23.04.200819,9520,4119,5919,92
24.04.200819,8919,919,1119,51
25.04.200819,6320,3519,5719,85
28.04.200819,9820,1319,4319,64
29.04.200819,0319,2518,6118,68
30.04.200818,6919,2218,4519,1
02.05.200819,2519,2618,8819,12
05.05.200819,1219,7719,0619,64
06.05.200819,6719,7719,3319,58
07.05.200819,5919,7719,2819,53
08.05.200819,2819,6218,9319,32
09.05.200819,1219,3118,7118,86
12.05.200818,8919,0718,8618,97
13.05.200819,5319,6919,0319,19
14.05.200819,3319,7819,2819,61
15.05.200819,519,919,3819,85
16.05.200820,0520,0719,6619,8
19.05.200819,9420,419,6520,4
20.05.200820,1620,3619,8520,16
21.05.200820,1620,6120,0120,52
22.05.200820,3320,6119,7719,86
23.05.200819,919,919,2619,38
26.05.200819,3819,519,0719,32
27.05.200819,3320,0719,1919,78
28.05.200819,8619,9219,3219,57
29.05.200819,4919,8119,3219,5
30.05.200819,5419,6919,3219,33
02.06.200819,419,419,0219,32
03.06.200819,2219,3218,7918,99
04.06.200818,9719,2618,8619,18
05.06.200819,1119,6419,1119,45
06.06.200819,4919,7519,2919,43
09.06.200819,3119,3118,5818,66
10.06.200818,4518,5617,5717,76
11.06.200817,7818,0617,3217,36
12.06.200817,2817,7516,8917,73
13.06.200817,7317,7317,2717,44
16.06.200817,4618,3517,2918,22
17.06.200818,1418,2317,8117,95
18.06.200817,8317,9317,4717,61
19.06.200817,417,7416,9517,15
20.06.200817,2617,2616,2116,77
23.06.200816,7716,7716,2616,42
24.06.200816,3116,5516,2716,41
25.06.200816,1416,9916,1416,99
26.06.200816,9317,0915,9216,31
27.06.200816,0717,1815,717,12
30.06.200817,1218,0116,0816,29
01.07.200816,1716,5614,5715,02
02.07.200814,5715,1914,5714,65
03.07.200814,4714,6713,9914,49
04.07.200814,515,0414,2614,39
07.07.200814,3714,5714,0414,41
08.07.200814,0314,5313,8514,03
09.07.200814,3114,6714,1214,34
10.07.200813,7614,2313,3113,41
11.07.200813,513,6912,5812,58
14.07.200812,6713,0412,612,62
15.07.200812,412,410,8211,57
16.07.200811,5611,8511,2311,62
17.07.200811,7512,3811,7512,05
18.07.200811,9112,3611,3312,11
21.07.200811,9312,1911,6412,02
22.07.200812,0212,0911,4911,93
23.07.200812,1212,6112,0612,5
24.07.200812,5712,5711,2311,25
25.07.200811,0211,5210,9211,48
28.07.200811,411,410,610,73
29.07.200810,5810,9910,510,82
30.07.200810,8911,2210,6111,06
31.07.200811,0611,0610,6910,93
01.08.200810,911,110,6810,77
04.08.200810,5910,9810,4810,65
05.08.200810,6411,1510,6411,05
06.08.200811,0811,2410,7110,9
07.08.200810,8811,3910,8411,09
08.08.200810,9611,2310,8911,23
11.08.200811,3112,111,1311,98
12.08.200811,9411,9411,5611,59
13.08.200811,4811,5710,8610,99
14.08.200811,111,2110,8911,1
15.08.200811,1511,2310,8911,1
18.08.20081111,2410,9511,1
19.08.200810,9710,9710,4810,48
20.08.200810,4910,5910,0110,25
21.08.200810,1210,49,9410,14
22.08.200810,1710,4810,110,33
25.08.200810,3210,5210,1610,24
26.08.200810,1410,4310,0910,4
27.08.200810,4310,4310,110,22
28.08.200810,1710,8810,0710,72
29.08.200810,7211,0610,410,4
01.09.200810,410,8910,1110,78
02.09.200810,7411,6510,7411,57
03.09.200811,4111,6311,1511,4
04.09.200811,4411,5110,9310,95
05.09.200810,8511,2710,610,71
08.09.200811,0811,4411,0411,22
09.09.200811,1511,1810,4510,51
10.09.200810,5510,5510,0510,19
11.09.200810,2110,5110,110,36
12.09.200810,5411,6810,5411,36
15.09.200810,9511,1510,5610,95
16.09.200810,7111,2810,3210,36
17.09.200810,5511,110,3110,39
18.09.200810,3910,8510,3110,44
19.09.200811,0911,9610,6911,43
22.09.200811,4311,4310,8510,91
23.09.200811,2711,2710,6911,1
24.09.200811,1711,1810,3110,31
25.09.200810,4410,9510,4410,68
26.09.200810,5610,6510,2710,44
29.09.200810,3810,489,299,36
30.09.20088,939,918,899,71
01.10.20089,7111,229,710,98
02.10.200810,9111,7510,0710,2
03.10.200810,310,649,6210,14
06.10.20089,7910,019,239,52
07.10.20089,7610,189,689,89
08.10.20089,3910,299,299,6
09.10.20089,659,658,949,02
10.10.20088,629,027,858,05
13.10.20088,058,718,058,63
14.10.20089,069,067,937,98
15.10.20088,038,137,247,36
16.10.20087,117,226,76,94
17.10.20086,947,316,836,96
20.10.20086,967,256,967,24
21.10.20087,337,637,27,31
22.10.20087,177,296,646,71
23.10.20086,656,965,596,11
24.10.20085,965,965,455,94
27.10.20085,676,125,385,72
28.10.20085,826,035,415,7
29.10.20086,16,15,76,01
30.10.20086,016,195,796,05
31.10.20086,026,035,836,03
03.11.20086,116,125,926
04.11.20086,036,7966,7
05.11.20086,77,316,576,95
06.11.20086,76,876,336,44
07.11.20086,446,626,26,29
10.11.20086,536,536,266,33
11.11.20086,266,275,746,01
12.11.20086,26,65,796,33
13.11.20086,346,665,986,38
14.11.20086,626,626,46,45
17.11.20086,436,435,665,92
18.11.20085,845,925,575,64
19.11.20085,655,675,455,45
20.11.20085,366,325,256,17
21.11.20086,397,466,397,12
24.11.20087,297,486,576,76
25.11.20086,296,525,786,22
26.11.20086,086,755,876,55
27.11.20086,66,726,336,49
28.11.20086,466,526,226,34
01.12.20086,956,956,086,39
02.12.20086,336,655,956,55
03.12.20086,526,596,296,46
04.12.20086,426,816,26,22
05.12.20086,16,295,825,85
08.12.20086,176,336,086,17
09.12.20086,086,255,935,96
10.12.200866,355,966,31
11.12.20086,286,376,116,34
12.12.20086,126,125,785,88
15.12.20086,016,095,675,74
16.12.20085,786,135,785,94
17.12.20085,995,995,465,58
18.12.20085,595,725,565,58
19.12.20085,565,675,455,67
22.12.20085,675,675,515,51
23.12.20085,495,625,375,57
29.12.20085,555,575,135,32
30.12.20085,255,535,245,34