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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6958
KAPANIŞ 1,694

En Düşük

DÜŞÜK 1,14

En Yüksek

YÜKSEK 2,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20161,751,771,691,72
05.01.20161,741,781,711,75
06.01.20161,751,751,671,68
07.01.20161,621,631,561,58
08.01.20161,61,651,551,58
11.01.20161,561,611,521,52
12.01.20161,531,561,471,51
13.01.20161,531,571,511,53
14.01.20161,51,611,481,58
15.01.20161,581,581,471,48
18.01.20161,471,51,381,38
19.01.20161,411,431,331,36
20.01.20161,321,351,31,33
21.01.20161,331,421,311,41
22.01.20161,461,531,441,49
25.01.20161,531,541,461,48
26.01.20161,451,51,411,5
27.01.20161,51,511,461,49
28.01.20161,471,551,461,49
29.01.20161,511,541,461,5
01.02.20161,511,531,471,49
02.02.20161,471,481,341,37
03.02.20161,381,381,241,28
04.02.20161,331,441,321,42
05.02.20161,421,491,371,47
08.02.20161,461,491,361,39
09.02.20161,391,41,291,3
10.02.20161,311,381,291,3
11.02.20161,281,311,231,26
12.02.20161,291,311,261,3
15.02.20161,351,391,321,38
16.02.20161,411,421,351,4
17.02.20161,411,461,391,44
18.02.20161,461,491,41,41
19.02.20161,421,441,351,38
22.02.20161,41,461,381,45
23.02.20161,451,491,391,4
24.02.20161,411,411,351,39
25.02.20161,411,431,331,36
26.02.20161,371,421,361,41
29.02.20161,41,591,391,58
01.03.20161,581,71,541,64
02.03.20161,651,681,611,68
03.03.20161,691,811,671,8
04.03.20161,831,891,761,81
07.03.20161,821,861,751,83
08.03.20161,811,851,781,79
09.03.20161,811,821,711,76
10.03.20161,781,81,721,74
11.03.20161,771,791,751,79
14.03.20161,821,831,771,79
15.03.20161,771,791,711,71
16.03.20161,721,751,681,74
17.03.20161,771,781,721,76
18.03.20161,741,811,721,79
21.03.20161,791,811,751,75
22.03.20161,751,751,691,72
23.03.20161,711,741,661,68
24.03.20161,661,671,61,64
29.03.20161,681,71,621,63
30.03.20161,641,681,641,67
31.03.20161,671,671,631,65
01.04.20161,621,71,611,69
04.04.20161,691,711,651,69
05.04.20161,661,671,521,53
06.04.20161,551,581,481,52
07.04.20161,531,561,471,48
08.04.20161,51,561,51,56
11.04.20161,561,621,531,61
12.04.20161,621,641,551,6
13.04.20161,641,691,621,69
14.04.20161,71,731,671,71
15.04.20161,691,731,681,69
18.04.20161,631,691,61,68
19.04.20161,691,751,691,72
20.04.20161,711,741,71,74
21.04.20161,751,791,741,76
22.04.20161,761,781,731,78
25.04.20161,791,791,711,72
26.04.20161,731,861,691,86
27.04.20161,851,891,811,86
28.04.20161,831,851,81,84
29.04.20161,81,861,81,8
02.05.20161,821,831,721,77
03.05.20161,771,771,661,68
04.05.20161,671,71,621,65
05.05.20161,71,741,671,71
06.05.20161,711,741,651,69
09.05.20161,731,731,591,6
10.05.20161,611,631,581,6
11.05.20161,611,611,551,59
12.05.20161,571,641,571,59
13.05.20161,571,61,551,58
16.05.20161,571,651,561,63
17.05.20161,661,691,611,65
18.05.20161,641,671,611,65
19.05.20161,631,651,581,59
20.05.20161,61,631,591,61
23.05.20161,611,641,591,64
24.05.20161,641,71,621,69
25.05.20161,71,861,71,82
26.05.20161,821,841,731,79
27.05.20161,771,811,761,79
30.05.20161,791,81,771,79
31.05.20161,781,81,771,77
01.06.20161,771,771,671,69
02.06.20161,691,791,691,75
03.06.20161,781,781,681,69
06.06.20161,671,721,671,71
07.06.20161,731,771,721,76
08.06.20161,751,771,731,75
09.06.20161,761,771,691,7
10.06.20161,681,681,51,51
13.06.20161,461,471,391,41
14.06.20161,381,411,351,36
15.06.20161,381,421,371,39
16.06.20161,361,371,321,33
17.06.20161,371,521,361,51
20.06.20161,61,641,521,61
21.06.20161,61,61,481,52
22.06.20161,531,541,471,49
23.06.20161,51,541,471,54
24.06.20161,221,41,141,36
27.06.20161,481,481,31,31
28.06.20161,381,381,31,33
29.06.20161,371,41,351,38
30.06.20161,391,451,341,42
01.07.20161,421,451,41,44
04.07.20161,461,471,411,42
05.07.20161,411,411,361,38
06.07.20161,361,381,321,35
07.07.20161,371,431,371,39
08.07.20161,391,451,371,43
11.07.20161,461,471,431,46
12.07.20161,441,531,441,53
13.07.20161,541,571,51,52
14.07.20161,551,571,511,57
15.07.20161,541,571,521,53
18.07.20161,511,571,511,55
19.07.20161,551,561,521,55
20.07.20161,551,551,491,51
21.07.20161,511,561,511,56
22.07.20161,541,561,521,53
25.07.20161,551,561,531,54
26.07.20161,551,551,471,49
27.07.20161,491,571,491,55
28.07.20161,561,561,491,5
29.07.20161,491,561,491,53
01.08.20161,541,561,51,51
02.08.20161,51,51,431,44
03.08.20161,441,461,411,45
04.08.20161,461,51,461,46
05.08.20161,461,491,451,48
08.08.20161,491,541,491,52
09.08.20161,511,541,491,52
10.08.20161,531,561,511,55
11.08.20161,551,571,531,57
12.08.20161,581,611,571,59
15.08.20161,591,611,591,6
16.08.20161,61,631,591,61
17.08.20161,61,621,561,56
18.08.20161,571,591,541,59
19.08.20161,591,61,551,57
22.08.20161,571,591,551,57
23.08.20161,571,611,571,6
24.08.20161,591,661,591,65
25.08.20161,651,651,621,62
26.08.20161,641,651,611,63
29.08.20161,631,641,611,63
30.08.20161,621,661,621,64
31.08.20161,641,641,621,63
01.09.20161,631,761,631,71
02.09.20161,71,721,671,72
05.09.20161,731,751,711,74
06.09.20161,741,781,731,73
07.09.20161,731,751,721,74
08.09.20161,741,791,741,79
09.09.20161,791,851,791,81
12.09.20161,771,791,741,78
13.09.20161,81,81,711,72
14.09.20161,711,731,691,71
15.09.20161,731,731,671,71
16.09.20161,711,711,661,69
19.09.20161,71,731,691,71
20.09.20161,71,71,631,63
21.09.20161,641,691,641,67
22.09.20161,681,731,681,71
23.09.20161,741,741,681,7
26.09.20161,691,711,641,7
27.09.20161,711,721,641,66
28.09.20161,681,721,681,71
29.09.20161,791,841,781,82
30.09.20161,791,851,761,82
03.10.20161,831,871,821,85
04.10.20161,861,931,861,88
05.10.20161,861,931,841,92
06.10.20161,912,011,911,96
07.10.20161,9721,91,92
10.10.20161,941,961,861,93
11.10.20161,931,941,91,91
12.10.20161,911,971,911,96
13.10.20161,951,951,911,92
14.10.20161,941,971,921,94
17.10.20161,941,971,931,94
18.10.20161,952,041,951,97
19.10.20161,992,011,972
20.10.201622,031,981,98
21.10.20161,9821,961,99
24.10.20162,022,0522,03
25.10.20162,052,082,022,05
26.10.20162,062,092,042,05
27.10.20162,052,072,012,05
28.10.20162,062,062,022,05
31.10.20162,052,052,012,02
01.11.20162,032,041,971,99
02.11.20161,971,971,891,92
03.11.20161,881,931,851,9
04.11.20161,911,911,831,88
07.11.20161,911,941,91,92
08.11.20161,941,941,871,9
09.11.20161,81,961,731,96
10.11.201622,071,931,97
11.11.20162,022,021,91,91
14.11.20161,941,971,881,96
15.11.20161,971,981,921,97
16.11.20161,9821,911,91
17.11.20161,91,921,861,87
18.11.20161,881,891,851,85
21.11.20161,861,871,841,85
22.11.20161,871,911,861,89
23.11.20161,91,911,861,91
24.11.20161,931,931,891,91
25.11.20161,911,911,871,88
28.11.20161,871,871,851,86
29.11.20161,851,881,851,86
30.11.20161,851,921,851,91
01.12.20161,921,981,911,97
02.12.20161,971,971,931,94
05.12.20161,9221,911,99
06.12.201622,011,981,99
07.12.20162,022,0422,01
08.12.20162,032,082,022,05
09.12.20162,092,152,082,11
12.12.20162,142,172,142,15
13.12.20162,172,242,152,19
14.12.20162,22,222,172,19
15.12.20162,192,222,182,2
16.12.20162,22,262,22,23
19.12.20162,242,262,222,24
20.12.20162,242,32,232,27
21.12.20162,282,282,22,23
22.12.20162,222,242,182,21
23.12.20162,22,242,22,21
27.12.20162,212,242,212,22
28.12.20162,212,232,192,19
29.12.20162,22,212,152,17
30.12.20162,172,172,112,15