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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2882
KAPANIŞ 2,2859

En Düşük

DÜŞÜK 1,11

En Yüksek

YÜKSEK 4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20131,481,491,451,46
03.01.20131,441,481,441,47
04.01.20131,481,491,471,48
07.01.20131,481,511,481,49
08.01.20131,481,541,461,48
09.01.20131,511,511,441,47
10.01.20131,471,481,431,43
11.01.20131,441,461,431,44
14.01.20131,471,471,431,44
15.01.20131,441,441,381,41
16.01.20131,421,431,391,42
17.01.20131,431,461,411,45
18.01.20131,471,521,461,51
21.01.20131,531,581,51,57
22.01.20131,581,611,551,56
23.01.20131,571,61,561,58
24.01.20131,591,611,571,59
25.01.20131,591,611,471,57
28.01.20131,571,651,571,59
29.01.20131,61,611,531,55
30.01.20131,571,571,471,49
31.01.20131,51,51,421,43
01.02.20131,421,421,321,38
04.02.20131,41,421,341,35
05.02.20131,341,431,341,43
06.02.20131,451,481,411,45
07.02.20131,471,481,441,44
08.02.20131,451,471,441,45
11.02.20131,461,461,41,42
12.02.20131,411,511,381,5
13.02.20131,51,541,481,49
14.02.20131,521,521,431,46
15.02.20131,461,51,441,46
18.02.20131,441,451,421,43
19.02.20131,431,451,421,43
20.02.20131,441,461,421,43
21.02.20131,421,421,381,4
22.02.20131,41,421,381,38
25.02.20131,391,461,391,42
26.02.20131,361,391,361,37
27.02.20131,391,441,381,44
28.02.20131,441,461,421,43
01.03.20131,431,431,391,4
04.03.20131,381,451,371,43
05.03.20131,441,461,431,45
06.03.20131,431,441,381,4
07.03.20131,411,421,41,4
08.03.20131,41,421,41,42
11.03.20131,421,421,41,42
12.03.20131,421,441,421,42
13.03.20131,421,421,391,4
14.03.20131,411,411,41,4
15.03.20131,411,411,361,38
18.03.20131,331,351,321,32
19.03.20131,341,341,231,25
20.03.20131,271,31,261,3
21.03.20131,311,331,221,26
22.03.20131,271,321,251,28
25.03.20131,321,321,21,22
26.03.20131,241,251,191,21
27.03.20131,231,231,191,2
28.03.20131,21,221,151,19
02.04.20131,171,221,171,21
03.04.20131,231,231,171,18
04.04.20131,21,21,131,14
05.04.20131,151,161,121,15
08.04.20131,141,161,111,12
09.04.20131,121,21,121,2
10.04.20131,221,281,21,25
11.04.20131,261,281,231,28
12.04.20131,261,281,211,24
15.04.20131,241,261,221,23
16.04.20131,211,251,211,22
17.04.20131,241,241,21,21
18.04.20131,221,231,21,2
19.04.20131,211,231,211,22
22.04.20131,231,321,221,31
23.04.20131,321,331,271,3
24.04.20131,331,351,281,3
25.04.20131,291,321,291,32
26.04.20131,311,341,291,33
29.04.20131,341,371,331,35
30.04.20131,361,371,321,34
02.05.20131,341,361,281,3
03.05.20131,311,321,281,31
06.05.20131,321,341,321,34
07.05.20131,341,41,341,39
08.05.20131,41,421,391,4
09.05.20131,411,421,351,4
10.05.20131,411,431,381,4
13.05.20131,41,421,361,37
14.05.20131,381,441,361,44
15.05.20131,431,451,41,43
16.05.20131,441,461,421,45
17.05.20131,451,461,441,46
20.05.20131,461,481,451,47
21.05.20131,481,531,451,52
22.05.20131,521,61,521,6
23.05.20131,531,581,481,57
24.05.20131,591,651,581,64
27.05.20131,651,831,651,83
28.05.20131,861,921,721,86
29.05.20131,861,961,841,9
30.05.20131,91,921,791,82
31.05.20131,821,861,761,82
03.06.20131,821,931,821,86
04.06.20131,881,911,811,86
05.06.20131,821,881,811,84
06.06.20131,831,851,771,82
07.06.20131,811,831,781,81
10.06.20131,811,861,811,83
11.06.20131,831,831,751,78
12.06.20131,771,821,761,76
13.06.20131,731,751,661,75
14.06.20131,781,911,781,9
17.06.20131,941,991,891,96
18.06.20131,982,061,942,02
19.06.20132,042,051,931,93
20.06.20131,871,991,851,98
21.06.201322,021,921,95
24.06.20131,9621,911,91
25.06.20131,911,931,841,86
26.06.20131,882,031,842,01
27.06.20132,032,061,962,03
28.06.20132,052,081,972,05
01.07.20132,072,122,022,08
02.07.20132,142,182,082,1
03.07.20132,092,12,012,05
04.07.20132,082,12,012,07
05.07.20132,12,172,092,15
08.07.20132,162,212,12,15
09.07.20132,162,192,132,16
10.07.20132,132,152,082,13
11.07.20132,152,152,122,15
12.07.20132,152,152,072,08
15.07.20132,072,122,032,08
16.07.20132,072,092,042,09
17.07.20132,082,122,042,04
18.07.20132,052,092,032,09
19.07.20132,092,12,042,08
22.07.20132,092,122,072,1
23.07.20132,122,132,12,13
24.07.20132,132,362,122,36
25.07.20132,362,442,322,38
26.07.20132,392,432,382,39
29.07.20132,42,422,322,4
30.07.20132,412,542,42,53
31.07.20132,582,592,422,47
01.08.20132,482,572,482,53
02.08.20132,552,572,472,47
05.08.20132,532,582,52,55
06.08.20132,532,562,482,51
07.08.20132,472,552,412,55
08.08.20132,572,572,532,56
09.08.20132,572,642,562,59
12.08.20132,622,662,592,63
13.08.20132,662,672,622,64
14.08.20132,662,662,582,63
15.08.20132,632,642,512,57
16.08.20132,552,612,512,61
19.08.20132,612,622,552,55
20.08.20132,532,532,332,39
21.08.20132,422,472,362,44
22.08.20132,442,572,442,55
23.08.20132,582,612,532,56
26.08.20132,592,612,562,58
27.08.20132,562,62,442,44
28.08.20132,412,542,342,5
29.08.20132,562,562,492,51
30.08.20132,512,522,42,4
02.09.20132,492,492,452,49
03.09.20132,52,522,462,48
04.09.20132,482,492,422,48
05.09.20132,492,522,462,51
06.09.20132,512,692,52,63
09.09.20132,582,632,552,62
10.09.20132,672,852,672,83
11.09.20132,852,982,832,86
12.09.20132,872,942,852,9
13.09.20132,923,012,892,98
16.09.20133,033,133,033,07
17.09.20133,083,142,993,14
18.09.20133,153,213,033,09
19.09.20133,213,233,063,08
20.09.20133,063,083,013,04
23.09.20133,053,123,053,08
24.09.20133,093,133,063,08
25.09.20133,073,113,063,08
26.09.20133,073,113,023,06
27.09.20133,073,13,053,08
30.09.20133,023,052,93,04
01.10.20133,293,383,253,38
02.10.20133,383,553,33,49
03.10.20133,513,593,463,49
04.10.20133,513,543,473,5
07.10.20133,533,553,483,52
08.10.20133,543,563,493,53
09.10.20133,523,553,53,52
10.10.20133,533,583,533,55
11.10.20133,583,673,563,61
14.10.20133,613,673,533,59
15.10.20133,643,653,63,63
16.10.20133,633,653,63,63
17.10.20133,663,663,613,66
18.10.20133,713,743,693,71
21.10.20133,763,893,733,84
22.10.20133,943,783,91
23.10.20133,923,923,723,75
24.10.20133,783,863,783,81
25.10.20133,833,843,683,71
28.10.20133,763,813,553,64
29.10.20133,623,713,553,66
30.10.20133,713,773,663,68
31.10.20133,673,743,643,74
01.11.20133,753,823,723,78
04.11.20133,823,833,753,81
05.11.20133,823,823,73,76
06.11.20133,783,863,753,86
07.11.20133,863,933,793,79
08.11.20133,813,813,733,78
11.11.20133,823,843,753,82
12.11.20133,843,863,743,75
13.11.20133,753,83,683,7
14.11.20133,743,793,663,67
15.11.20133,723,753,513,54
18.11.20133,523,63,523,59
19.11.20133,593,593,33,31
20.11.20133,313,42,953,18
21.11.20133,173,343,013,32
22.11.20133,383,413,333,38
25.11.20133,43,473,43,44
26.11.20133,53,663,53,64
27.11.20133,673,743,583,7
28.11.20133,713,743,653,71
29.11.20133,713,733,663,69
02.12.20133,683,683,563,6
03.12.20133,63,623,443,5
04.12.20133,533,593,493,5
05.12.20133,53,553,363,4
06.12.20133,413,443,273,43
09.12.20133,493,593,463,56
10.12.20133,573,633,493,56
11.12.20133,583,653,543,56
12.12.20133,533,543,413,45
13.12.20133,453,513,373,39
16.12.20133,413,53,43,5
17.12.20133,53,553,453,45
18.12.20133,513,513,443,44
19.12.20133,493,583,483,58
20.12.20133,583,663,553,66
23.12.20133,673,693,613,65
24.12.20133,653,663,583,6
27.12.20133,653,653,593,62
30.12.20133,643,643,543,57
31.12.20133,563,573,53,55