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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2703
KAPANIŞ 2,2727

En Düşük

DÜŞÜK 1,69

En Yüksek

YÜKSEK 2,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20191,751,791,691,78
03.01.20191,751,841,751,82
04.01.20191,841,911,841,89
07.01.20191,921,931,881,9
08.01.20191,891,931,891,91
09.01.20191,911,991,911,98
10.01.20191,972,051,942,04
11.01.20192,052,071,992,02
14.01.20191,981,991,941,98
15.01.20191,992,031,931,94
16.01.20191,941,961,891,91
17.01.20191,911,961,871,94
18.01.20191,962,031,941,99
21.01.20191,992,031,992,02
22.01.20192,022,0322,02
23.01.20192,012,092,012,06
24.01.20192,092,122,072,11
25.01.20192,122,172,092,16
28.01.20192,162,182,112,13
29.01.20192,162,172,112,12
30.01.20192,12,122,082,1
31.01.20192,122,132,062,1
01.02.20192,122,132,062,08
04.02.20192,072,122,072,1
05.02.20192,122,152,122,13
06.02.20192,132,142,112,12
07.02.20192,122,142,042,04
08.02.20192,032,092,022,04
11.02.20192,062,082,032,03
12.02.20192,042,142,032,11
13.02.20192,12,132,072,08
14.02.20192,12,12,072,07
15.02.20192,072,082,042,07
18.02.20192,072,152,072,13
19.02.20192,122,132,082,09
20.02.20192,12,142,092,13
21.02.20192,132,162,122,13
22.02.20192,132,172,12,15
25.02.20192,162,172,152,16
26.02.20192,152,152,122,13
27.02.20192,132,152,112,13
28.02.20192,122,142,082,11
01.03.20192,122,232,122,22
04.03.20192,232,252,22,24
05.03.20192,242,292,222,25
06.03.20192,242,32,232,28
07.03.20192,282,292,222,23
08.03.20192,22,22,142,15
11.03.20192,182,272,152,23
12.03.20192,242,322,242,28
13.03.20192,282,342,282,31
14.03.20192,332,362,312,34
15.03.20192,342,352,32,32
18.03.20192,322,352,32,31
19.03.20192,322,372,322,36
20.03.20192,342,372,322,33
21.03.20192,332,372,322,35
22.03.20192,372,372,32,31
25.03.20192,282,32,242,3
26.03.20192,32,32,262,26
27.03.20192,282,322,262,29
28.03.20192,292,292,212,22
29.03.20192,222,282,222,26
01.04.20192,292,322,262,31
02.04.20192,312,342,292,29
03.04.20192,332,362,332,35
04.04.20192,342,372,322,36
05.04.20192,352,372,312,32
08.04.20192,322,362,322,34
09.04.20192,332,342,292,31
10.04.20192,292,292,12,1
11.04.20192,122,232,122,22
12.04.20192,212,232,172,22
15.04.20192,222,242,182,21
16.04.20192,22,252,22,23
17.04.20192,212,272,212,24
18.04.20192,232,252,212,21
23.04.20192,242,242,162,18
24.04.20192,172,182,152,18
25.04.20192,182,192,152,18
26.04.20192,162,182,162,16
29.04.20192,152,22,152,19
30.04.20192,192,192,162,18
02.05.20192,162,182,112,16
03.05.20192,142,162,122,13
06.05.20192,12,12,042,09
07.05.20192,092,092,022,05
08.05.20192,032,082,032,06
09.05.20192,052,051,992,02
10.05.20192,032,112,032,06
13.05.20192,122,121,962,02
14.05.201922,0222,02
15.05.20192,032,0422,03
16.05.20192,032,142,032,11
17.05.20192,112,132,082,12
20.05.20192,132,132,062,08
21.05.20192,12,112,072,1
22.05.20192,12,132,082,1
23.05.20192,082,092,032,04
24.05.20192,042,072,032,06
27.05.20192,082,092,042,05
28.05.20192,042,062,012,06
29.05.20192,042,051,992,01
30.05.20192,012,062,012,04
31.05.20192,042,0522,04
03.06.20192,032,0522,01
04.06.20192,032,122,032,12
05.06.20192,122,282,122,18
06.06.20192,22,22,092,12
07.06.20192,142,172,142,17
10.06.20192,172,212,172,18
11.06.20192,182,222,172,17
12.06.20192,162,172,152,17
13.06.20192,192,192,162,18
14.06.20192,192,192,142,14
17.06.20192,142,162,122,14
18.06.20192,082,172,042,17
19.06.20192,172,172,132,15
20.06.20192,162,182,132,13
21.06.20192,152,172,122,15
24.06.20192,142,172,112,11
25.06.20192,112,122,082,11
26.06.20192,12,122,072,07
27.06.20192,092,112,082,1
28.06.20192,12,172,092,13
01.07.20192,162,182,152,16
02.07.20192,152,162,142,15
03.07.20192,132,262,132,24
04.07.20192,242,252,22,22
05.07.20192,232,262,232,25
08.07.20192,242,272,222,23
09.07.20192,22,232,22,23
10.07.20192,222,282,222,28
11.07.20192,272,332,262,32
12.07.20192,332,392,332,36
15.07.20192,382,392,372,39
16.07.20192,42,442,392,43
17.07.20192,442,442,392,41
18.07.20192,42,412,372,39
19.07.20192,42,422,362,38
22.07.20192,42,412,392,4
23.07.20192,412,442,412,44
24.07.20192,452,472,442,45
25.07.20192,452,522,422,46
26.07.20192,452,482,412,42
29.07.20192,412,422,352,4
30.07.20192,42,42,312,35
31.07.20192,342,372,322,33
01.08.20192,312,332,282,29
02.08.20192,222,262,192,23
05.08.20192,22,242,192,23
06.08.20192,212,252,22,2
07.08.20192,242,242,182,21
08.08.20192,242,252,222,24
09.08.20192,232,232,22,21
12.08.20192,212,222,172,19
13.08.20192,182,212,132,2
14.08.20192,22,22,132,14
15.08.20192,152,152,072,09
16.08.20192,092,132,092,13
19.08.20192,152,192,152,18
20.08.20192,192,192,162,18
21.08.20192,182,22,172,18
22.08.20192,182,22,162,17
23.08.20192,192,222,152,15
26.08.20192,132,162,12,15
27.08.20192,152,182,132,18
28.08.20192,172,192,152,18
29.08.20192,172,242,172,24
30.08.20192,242,292,242,26
02.09.20192,252,282,252,26
03.09.20192,252,262,222,25
04.09.20192,272,292,262,28
05.09.20192,292,322,282,32
06.09.20192,322,342,32,31
09.09.20192,332,362,322,34
10.09.20192,352,392,352,38
11.09.20192,392,412,362,39
12.09.20192,42,42,342,37
13.09.20192,372,412,372,38
16.09.20192,372,42,362,39
17.09.20192,392,42,352,39
18.09.20192,42,452,392,44
19.09.20192,452,452,422,44
20.09.20192,442,452,42,44
23.09.20192,422,432,382,39
24.09.20192,382,422,382,39
25.09.20192,382,382,322,37
26.09.20192,362,382,352,35
27.09.20192,352,372,332,35
30.09.20192,352,382,322,35
01.10.20192,362,372,332,34
02.10.20192,322,332,252,25
03.10.20192,252,272,212,24
04.10.20192,252,262,22,24
07.10.20192,252,292,232,29
08.10.20192,292,322,252,29
09.10.20192,292,362,282,35
10.10.20192,362,42,352,4
11.10.20192,42,442,42,41
14.10.20192,42,42,362,4
15.10.20192,422,432,392,4
16.10.20192,412,432,392,43
17.10.20192,412,452,42,44
18.10.20192,412,452,412,41
21.10.20192,412,472,42,46
22.10.20192,442,472,412,44
23.10.20192,412,522,412,48
24.10.20192,472,572,462,5
25.10.20192,532,552,482,55
28.10.20192,552,62,542,56
29.10.20192,582,582,552,56
30.10.20192,572,572,512,54
31.10.20192,552,562,522,55
01.11.20192,562,622,552,61
04.11.20192,622,672,612,67
05.11.20192,672,682,632,64
06.11.20192,652,652,592,61
07.11.20192,622,692,622,68
08.11.20192,672,682,642,67
11.11.20192,652,682,642,68
12.11.20192,672,72,572,62
13.11.20192,582,62,472,55
14.11.20192,552,572,512,53
15.11.20192,532,552,512,53
18.11.20192,552,592,532,56
19.11.20192,572,572,512,52
20.11.20192,522,522,472,51
21.11.20192,482,512,462,49
22.11.20192,52,532,492,5
25.11.20192,542,542,52,52
26.11.20192,522,522,482,51
27.11.20192,512,532,492,52
28.11.20192,522,522,482,48
29.11.20192,482,52,472,47
02.12.20192,472,492,442,45
03.12.20192,452,472,42,43
04.12.20192,432,492,432,48
05.12.20192,492,522,482,49
06.12.20192,492,552,492,54
09.12.20192,552,562,512,53
10.12.20192,532,542,492,52
11.12.20192,552,652,552,61
12.12.20192,632,632,592,6
13.12.20192,642,692,632,66
16.12.20192,682,722,642,67
17.12.20192,672,672,62,64
18.12.20192,632,642,612,62
19.12.20192,622,632,592,61
20.12.20192,612,642,612,62
23.12.20192,632,672,622,66
24.12.20192,662,672,632,63
25.12.20192,562,562,562,56
27.12.20192,642,662,632,64
30.12.20192,632,692,622,63
31.12.20192,632,632,62,6