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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,371
KAPANIŞ 2,3686

En Düşük

DÜŞÜK 1,54

En Yüksek

YÜKSEK 2,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20182,372,52,372,5
03.01.20182,52,552,462,46
04.01.20182,462,582,462,55
05.01.20182,552,612,552,57
08.01.20182,582,642,562,6
09.01.20182,612,652,562,59
10.01.20182,592,592,482,55
11.01.20182,552,562,492,55
12.01.20182,552,572,512,54
15.01.20182,542,562,522,54
16.01.20182,532,592,522,56
17.01.20182,562,562,512,53
18.01.20182,542,552,52,52
19.01.20182,522,532,432,51
22.01.20182,52,512,462,48
23.01.20182,492,522,482,5
24.01.20182,52,572,492,53
25.01.20182,542,622,542,59
26.01.20182,62,72,572,65
29.01.20182,672,722,662,68
30.01.20182,662,662,612,62
31.01.20182,622,672,582,63
01.02.20182,632,642,562,62
02.02.20182,622,632,532,55
05.02.20182,522,532,452,51
06.02.20182,432,482,352,45
07.02.20182,482,492,412,46
08.02.20182,462,462,422,44
09.02.20182,412,442,372,39
12.02.20182,422,52,412,46
13.02.20182,472,512,452,49
14.02.20182,512,512,452,47
15.02.20182,512,552,442,48
16.02.20182,492,572,492,57
19.02.20182,572,642,572,58
20.02.20182,582,612,542,55
21.02.20182,542,562,522,54
22.02.20182,532,542,472,51
23.02.20182,522,542,472,5
26.02.20182,522,542,482,5
27.02.20182,52,522,482,51
28.02.20182,482,512,472,49
01.03.20182,492,52,362,38
02.03.20182,352,352,252,27
05.03.20182,262,282,22,23
06.03.20182,262,262,212,22
07.03.20182,22,252,192,25
08.03.20182,252,272,232,27
09.03.20182,262,292,252,27
12.03.20182,282,32,242,27
13.03.20182,272,282,212,22
14.03.20182,222,262,222,25
15.03.20182,252,262,212,22
16.03.20182,22,242,172,22
19.03.20182,222,242,192,19
20.03.20182,22,232,192,22
21.03.20182,222,232,22,21
22.03.20182,22,222,152,17
23.03.20182,152,152,092,11
26.03.20182,122,172,092,12
27.03.20182,162,192,132,19
28.03.20182,162,192,122,17
29.03.20182,182,212,172,17
03.04.20182,152,212,142,19
04.04.20182,212,212,132,19
05.04.20182,222,32,212,27
06.04.20182,262,312,232,24
09.04.20182,252,272,232,25
10.04.20182,262,32,262,28
11.04.20182,282,312,252,26
12.04.20182,262,322,262,3
13.04.20182,312,342,242,26
16.04.20182,252,272,212,24
17.04.20182,242,262,212,23
18.04.20182,232,292,232,29
19.04.20182,32,342,292,31
20.04.20182,312,372,292,32
23.04.20182,332,332,292,32
24.04.20182,32,342,32,32
25.04.20182,32,312,242,3
26.04.20182,32,352,32,33
27.04.20182,322,382,312,35
30.04.20182,362,42,352,39
02.05.20182,382,412,372,39
03.05.20182,392,392,362,37
04.05.20182,382,422,362,39
07.05.20182,42,422,42,42
08.05.20182,422,442,42,42
09.05.20182,432,512,422,48
10.05.20182,492,522,432,5
11.05.20182,582,672,582,67
14.05.20182,672,712,642,68
15.05.20182,672,72,612,67
16.05.20182,672,712,562,65
17.05.20182,652,72,642,68
18.05.20182,682,692,652,67
21.05.20182,682,692,632,65
22.05.20182,642,682,632,64
23.05.20182,632,632,552,59
24.05.20182,592,622,572,58
25.05.20182,592,622,452,46
28.05.20182,482,552,442,53
29.05.20182,52,52,382,44
30.05.20182,422,472,382,46
31.05.20182,452,462,362,4
01.06.20182,392,472,392,44
04.06.20182,462,582,452,48
05.06.20182,472,542,472,51
06.06.20182,52,672,52,58
07.06.20182,592,662,592,59
08.06.20182,582,592,512,53
11.06.20182,552,582,522,55
12.06.20182,562,562,482,51
13.06.20182,52,532,472,49
14.06.20182,492,52,442,49
15.06.20182,492,52,462,47
18.06.20182,472,472,42,45
19.06.20182,422,432,392,42
20.06.20182,442,52,442,47
21.06.20182,482,482,412,42
22.06.20182,392,452,372,42
25.06.20182,42,422,322,32
26.06.20182,332,342,282,3
27.06.20182,322,382,282,36
28.06.20182,352,372,292,33
29.06.20182,362,372,332,35
02.07.20182,292,372,272,35
03.07.20182,392,392,292,3
04.07.20182,292,392,292,38
05.07.20182,382,442,382,4
06.07.20182,42,452,392,44
09.07.20182,462,492,452,47
10.07.20182,482,562,482,5
11.07.20182,472,52,452,48
12.07.20182,452,482,382,4
13.07.20182,422,432,382,4
16.07.20182,42,432,392,42
17.07.20182,422,432,382,41
18.07.20182,412,422,352,38
19.07.20182,372,422,372,42
20.07.20182,422,422,342,38
23.07.20182,372,432,342,43
24.07.20182,442,522,432,48
25.07.20182,52,532,482,51
26.07.20182,542,552,522,53
27.07.20182,552,652,532,56
30.07.20182,532,772,532,71
31.07.20182,72,772,692,73
01.08.20182,752,772,722,74
02.08.20182,752,752,582,73
03.08.20182,722,752,692,75
06.08.20182,742,772,722,73
07.08.20182,732,772,722,73
08.08.20182,722,752,72,75
09.08.20182,732,742,72,72
10.08.20182,72,72,612,64
13.08.20182,642,642,582,62
14.08.20182,622,652,572,58
15.08.20182,62,612,52,52
16.08.20182,542,552,472,51
17.08.20182,52,52,42,46
20.08.20182,462,492,462,47
21.08.20182,482,582,482,56
22.08.20182,582,592,532,58
23.08.20182,592,62,552,57
24.08.20182,582,582,552,56
27.08.20182,572,572,522,56
28.08.20182,572,572,522,53
29.08.20182,522,552,52,54
30.08.20182,532,562,522,55
31.08.20182,542,542,512,53
03.09.20182,522,532,512,51
04.09.20182,522,542,482,5
05.09.20182,492,52,462,47
06.09.20182,462,462,412,41
07.09.20182,412,462,382,43
10.09.20182,432,482,422,47
11.09.20182,462,492,452,49
12.09.20182,492,532,482,53
13.09.20182,522,582,522,55
14.09.20182,562,592,532,58
17.09.20182,562,642,562,61
18.09.20182,612,672,62,65
19.09.20182,672,682,642,65
20.09.20182,642,72,642,65
21.09.20182,632,672,592,63
24.09.20182,632,642,62,62
25.09.20182,622,652,572,59
26.09.20182,582,612,552,57
27.09.20182,552,562,52,53
28.09.20182,522,542,482,53
01.10.20182,532,572,522,54
02.10.20182,512,522,492,5
03.10.20182,512,562,512,55
04.10.20182,532,552,482,48
05.10.20182,482,482,442,47
08.10.20182,442,452,422,43
09.10.20182,442,552,442,55
10.10.20182,552,552,512,52
11.10.20182,442,442,392,39
12.10.20182,432,442,32,31
15.10.20182,312,322,22,2
16.10.20182,22,252,132,24
17.10.20182,262,262,122,15
18.10.20182,132,412,132,31
19.10.20182,292,42,222,38
22.10.20182,422,432,262,27
23.10.20182,242,242,162,16
24.10.20182,192,212,092,12
25.10.20182,082,162,042,11
26.10.20182,122,132,032,06
29.10.20182,062,152,062,13
30.10.20182,132,152,062,07
31.10.20182,122,152,092,13
01.11.20182,142,182,132,16
02.11.20182,182,212,182,21
05.11.20182,22,252,192,24
06.11.20182,252,262,182,22
07.11.20182,272,32,242,3
08.11.20182,312,382,32,35
09.11.20182,322,332,052,17
12.11.20182,172,232,142,14
13.11.20182,142,162,122,14
14.11.20182,122,132,052,06
15.11.20182,062,11,972,02
16.11.20182,022,0522,02
19.11.20182,032,12,012,07
20.11.20182,052,082,012,02
21.11.20182,052,0622,04
22.11.20182,022,031,981,99
23.11.20181,992,021,941,97
26.11.20181,992,041,992,04
27.11.20182,042,081,992,07
28.11.20182,072,172,072,16
29.11.20182,182,212,142,19
30.11.20182,212,212,032,05
03.12.20182,082,132,052,11
04.12.20182,092,12,022,03
05.12.2018221,91,92
06.12.20181,91,911,81,81
07.12.20181,831,851,81,81
10.12.20181,81,81,721,73
11.12.20181,791,861,761,82
12.12.20181,831,91,811,89
13.12.20181,831,851,541,6
14.12.20181,591,691,581,65
17.12.20181,651,681,551,56
18.12.20181,571,631,541,62
19.12.20181,621,711,621,69
20.12.20181,71,771,671,71
21.12.20181,71,741,681,71
24.12.20181,681,731,651,71
27.12.20181,731,761,631,67
28.12.20181,661,751,661,73
31.12.20181,731,791,731,74