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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2673
KAPANIŞ 2,2667

En Düşük

DÜŞÜK 1,9

En Yüksek

YÜKSEK 2,71
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20172,142,282,142,28
03.01.20172,312,342,282,29
04.01.20172,312,332,252,28
05.01.20172,292,292,262,28
06.01.20172,282,312,272,28
09.01.20172,32,322,282,29
10.01.20172,292,342,282,32
11.01.20172,312,332,292,3
12.01.20172,32,32,272,29
13.01.20172,282,32,222,3
16.01.20172,32,32,242,27
17.01.20172,272,282,242,27
18.01.20172,272,282,232,28
19.01.20172,282,322,262,3
20.01.20172,312,372,292,33
23.01.20172,312,382,292,35
24.01.20172,352,392,352,38
25.01.20172,382,462,382,44
26.01.20172,472,472,42,43
27.01.20172,432,432,372,42
30.01.20172,392,422,342,36
31.01.20172,342,382,312,33
01.02.20172,322,372,322,35
02.02.20172,322,352,292,35
03.02.20172,362,42,342,36
06.02.20172,382,382,32,31
07.02.20172,32,322,262,28
08.02.20172,282,312,222,29
09.02.20172,312,342,272,33
10.02.20172,342,362,292,32
13.02.20172,312,382,312,38
14.02.20172,382,412,372,39
15.02.20172,42,422,392,41
16.02.20172,42,412,342,36
17.02.20172,372,372,322,36
20.02.20172,372,372,332,34
21.02.20172,372,392,322,37
22.02.20172,372,392,32,32
23.02.20172,322,342,222,22
24.02.20172,222,232,172,2
27.02.20172,222,232,172,23
28.02.20172,262,292,232,26
01.03.20172,272,352,262,34
02.03.20172,332,352,32,33
03.03.20172,312,332,292,33
06.03.20172,312,322,292,3
07.03.20172,292,32,252,29
08.03.20172,292,32,252,28
09.03.20172,282,32,242,28
10.03.20172,322,352,292,3
13.03.20172,312,322,282,3
14.03.20172,32,32,232,25
15.03.20172,262,292,252,28
16.03.20172,312,352,32,32
17.03.20172,322,352,32,31
20.03.20172,312,332,32,31
21.03.20172,322,342,272,28
22.03.20172,262,292,22,28
23.03.20172,292,312,262,29
24.03.20172,292,332,282,29
27.03.20172,292,292,232,26
28.03.20172,262,282,232,26
29.03.20172,262,272,232,26
30.03.20172,262,32,262,3
31.03.20172,32,32,242,26
03.04.20172,282,282,242,25
04.04.20172,242,252,162,22
05.04.20172,222,282,222,24
06.04.20172,232,262,212,24
07.04.20172,222,272,222,27
10.04.20172,272,272,242,25
11.04.20172,242,352,242,29
12.04.20172,312,332,242,24
13.04.20172,242,252,162,21
18.04.20172,212,212,122,14
19.04.20172,132,172,132,16
20.04.20172,182,192,142,16
21.04.20172,172,172,132,15
24.04.20172,212,222,172,2
25.04.20172,22,242,192,21
26.04.20172,212,232,22,22
27.04.20172,212,222,22,22
28.04.20172,222,262,212,23
02.05.20172,232,242,212,23
03.05.20172,222,232,172,17
04.05.20172,182,212,162,21
05.05.20172,192,22,162,19
08.05.20172,192,22,152,17
09.05.20172,172,412,172,4
10.05.20172,382,422,372,4
11.05.20172,412,412,332,35
12.05.20172,382,382,332,34
15.05.20172,372,42,362,37
16.05.20172,42,462,392,43
17.05.20172,442,542,392,4
18.05.20172,412,442,362,38
19.05.20172,412,52,392,47
22.05.20172,472,542,432,47
23.05.20172,472,582,452,55
24.05.20172,582,612,552,58
25.05.20172,612,652,572,62
26.05.20172,622,642,582,64
29.05.20172,662,712,622,67
30.05.20172,662,712,622,67
31.05.20172,672,672,552,59
01.06.20172,582,612,52,59
02.06.20172,622,622,552,56
05.06.20172,572,62,542,58
06.06.20172,572,632,572,6
07.06.20172,62,642,582,59
08.06.20172,582,592,482,55
09.06.20172,552,612,552,58
12.06.20172,582,592,522,54
13.06.20172,542,612,542,57
14.06.20172,592,62,552,6
15.06.20172,582,582,452,48
16.06.20172,492,512,452,46
19.06.20172,472,482,442,47
20.06.20172,472,52,452,47
21.06.20172,462,482,382,47
22.06.20172,482,482,432,46
23.06.20172,462,492,452,45
26.06.20172,452,482,442,44
27.06.20172,442,462,412,43
28.06.20172,412,442,352,41
29.06.20172,452,462,362,38
30.06.20172,432,432,322,32
03.07.20172,352,422,332,4
04.07.20172,382,42,292,32
05.07.20172,312,352,32,33
06.07.20172,322,322,232,27
07.07.20172,262,272,212,24
10.07.20172,262,272,192,24
11.07.20172,242,32,212,22
12.07.20172,242,262,222,25
13.07.20172,262,292,242,29
14.07.20172,312,312,272,28
17.07.20172,282,332,262,28
18.07.20172,272,32,252,28
19.07.20172,292,312,262,31
20.07.20172,322,362,282,3
21.07.20172,32,32,242,25
24.07.20172,252,292,222,25
25.07.20172,272,282,252,27
26.07.20172,282,32,272,29
27.07.20172,292,322,282,3
28.07.20172,292,292,252,27
31.07.20172,252,272,232,26
01.08.20172,262,262,212,23
02.08.20172,222,272,222,25
03.08.20172,242,262,222,24
04.08.20172,232,262,232,24
07.08.20172,242,272,242,26
08.08.20172,262,292,262,28
09.08.20172,272,272,232,24
10.08.20172,242,242,122,18
11.08.20172,172,172,122,14
14.08.20172,152,192,152,17
15.08.20172,172,182,152,16
16.08.20172,172,232,162,23
17.08.20172,222,222,182,2
18.08.20172,232,232,162,2
21.08.20172,22,22,172,2
22.08.20172,212,222,192,21
23.08.20172,212,232,182,19
24.08.20172,192,212,162,17
25.08.20172,172,182,152,17
28.08.20172,162,212,142,18
29.08.20172,172,182,132,18
30.08.20172,192,222,182,2
31.08.20172,212,392,212,37
01.09.20172,372,392,262,31
04.09.20172,262,332,262,3
05.09.20172,332,362,32,31
06.09.20172,32,342,282,31
07.09.20172,312,342,292,3
08.09.20172,32,352,272,29
11.09.20172,292,322,282,31
12.09.20172,292,332,292,29
13.09.20172,292,312,272,28
14.09.20172,282,312,272,3
15.09.20172,282,32,262,27
18.09.20172,272,32,262,26
19.09.20172,262,282,242,25
20.09.20172,252,272,212,27
21.09.20172,262,32,262,27
22.09.20172,272,282,232,28
25.09.20172,282,282,192,21
26.09.20172,22,212,152,19
27.09.20172,172,22,172,18
28.09.20172,182,242,182,21
29.09.20172,22,222,162,22
02.10.20172,192,22,142,19
03.10.20172,172,22,152,17
04.10.20172,152,161,981,99
05.10.20171,932,061,92,03
06.10.20172,042,062,042,04
09.10.20172,052,061,992,01
10.10.20171,9821,951,96
11.10.20172,022,021,961,98
12.10.20171,971,981,941,96
13.10.20171,9721,961,97
16.10.20171,951,991,931,98
17.10.20171,972,161,972,07
18.10.20172,072,152,072,14
19.10.20172,132,192,12,14
20.10.20172,172,182,142,15
23.10.20172,152,172,142,14
24.10.20172,132,162,122,15
25.10.20172,142,162,132,14
26.10.20172,112,192,112,15
27.10.20172,142,182,112,15
30.10.20172,192,242,172,21
31.10.20172,232,252,192,21
01.11.20172,222,292,222,24
02.11.20172,242,272,222,22
03.11.20172,222,242,172,2
06.11.20172,222,222,172,21
07.11.20172,222,232,192,2
08.11.20172,22,212,182,19
09.11.20172,22,22,162,17
10.11.20172,172,172,122,17
13.11.20172,152,172,062,09
14.11.20172,092,111,992,02
15.11.20171,991,991,921,93
16.11.20171,951,981,931,94
17.11.20171,951,951,911,93
20.11.20171,931,951,911,93
21.11.20171,931,951,921,92
22.11.20171,931,971,921,94
23.11.20171,942,031,932,02
24.11.20172,042,051,981,99
27.11.20171,9821,951,95
28.11.20171,951,991,941,98
29.11.20171,9821,951,99
30.11.20171,992,031,982,03
01.12.20172,042,22,022,14
04.12.20172,192,192,132,14
05.12.20172,152,162,112,12
06.12.20172,112,112,072,09
07.12.20172,092,182,092,16
08.12.20172,162,192,122,13
11.12.20172,142,172,132,15
12.12.20172,152,192,152,19
13.12.20172,192,252,182,2
14.12.20172,182,212,152,16
15.12.20172,152,182,142,17
18.12.20172,172,22,172,18
19.12.20172,172,272,172,24
20.12.20172,252,262,212,26
21.12.20172,262,32,262,3
22.12.20172,252,312,242,29
27.12.20172,272,372,272,36
28.12.20172,372,42,362,38
29.12.20172,372,42,332,36