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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,9313
KAPANIŞ 1,9279

En Düşük

DÜŞÜK 1,06

En Yüksek

YÜKSEK 2,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20202,642,672,632,66
03.01.20202,662,682,622,64
06.01.20202,632,632,552,61
07.01.20202,612,632,62,6
08.01.20202,582,592,552,57
09.01.20202,612,622,562,57
10.01.20202,582,62,552,58
13.01.20202,62,642,592,62
14.01.20202,572,592,552,59
15.01.20202,562,612,562,6
16.01.20202,612,642,582,64
17.01.20202,652,732,652,69
20.01.20202,722,732,692,73
21.01.20202,712,792,692,76
22.01.20202,782,782,722,73
23.01.20202,732,732,672,7
24.01.20202,72,782,72,74
27.01.20202,692,712,672,69
28.01.20202,72,712,652,68
29.01.20202,692,722,632,65
30.01.20202,652,652,612,62
31.01.20202,622,632,582,59
03.02.20202,592,612,532,54
04.02.20202,562,582,542,56
05.02.20202,552,622,552,58
06.02.20202,612,622,582,58
07.02.20202,592,62,552,6
10.02.20202,62,652,62,63
11.02.20202,662,732,642,72
12.02.20202,732,782,712,74
13.02.20202,722,722,682,7
14.02.20202,72,742,682,69
17.02.20202,672,692,632,69
18.02.20202,662,682,652,67
19.02.20202,72,72,622,64
20.02.20202,642,652,612,63
21.02.20202,612,632,572,6
24.02.20202,552,552,462,46
25.02.20202,472,472,392,39
26.02.20202,352,412,292,41
27.02.20202,412,412,312,34
28.02.20202,312,42,232,39
02.03.20202,422,452,262,27
03.03.20202,312,372,32,32
04.03.20202,312,362,272,31
05.03.20202,332,352,252,27
06.03.20202,242,252,152,17
09.03.20201,92,051,881,93
10.03.20201,941,991,831,85
11.03.20201,871,891,731,77
12.03.20201,61,651,381,41
13.03.20201,51,531,341,39
16.03.20201,31,31,121,15
17.03.20201,221,251,081,22
18.03.20201,221,221,121,14
19.03.20201,181,191,061,13
20.03.20201,181,231,121,12
23.03.20201,11,131,081,1
24.03.20201,151,191,141,17
25.03.20201,251,351,171,21
26.03.20201,261,281,221,28
27.03.20201,271,321,251,29
30.03.20201,281,291,171,28
31.03.20201,31,391,31,39
01.04.20201,331,391,331,35
02.04.20201,361,441,351,39
03.04.20201,391,411,361,36
06.04.20201,411,421,371,39
07.04.20201,441,521,441,45
08.04.20201,471,471,421,44
09.04.20201,471,521,451,51
14.04.20201,611,651,551,63
15.04.20201,631,641,571,59
16.04.20201,641,661,61,62
17.04.20201,661,681,611,64
20.04.20201,631,631,531,58
21.04.20201,571,571,51,54
22.04.20201,51,531,51,53
23.04.20201,541,571,511,57
24.04.20201,551,561,521,54
27.04.20201,591,591,561,59
28.04.20201,551,641,551,62
29.04.20201,641,741,641,72
30.04.20201,751,781,661,7
04.05.20201,671,711,651,67
05.05.20201,71,721,671,67
06.05.20201,641,681,631,67
07.05.20201,681,711,671,69
08.05.20201,711,711,681,69
11.05.20201,731,741,71,7
12.05.20201,671,741,671,67
13.05.20201,651,651,571,62
14.05.20201,621,621,51,58
15.05.20201,611,631,571,57
18.05.20201,61,651,61,63
19.05.20201,71,71,581,61
20.05.20201,621,621,521,6
21.05.20201,571,621,561,59
22.05.20201,61,641,551,62
25.05.20201,621,711,621,68
26.05.20201,731,761,71,73
27.05.20201,761,831,731,76
28.05.20201,811,831,751,79
29.05.20201,761,791,741,76
01.06.20201,831,861,791,85
02.06.20201,91,941,871,88
03.06.20201,9321,911,99
04.06.20201,992,031,931,97
05.06.20202,032,072,012,03
08.06.20202,052,132,032,05
09.06.20202,062,081,911,98
10.06.20201,992,031,921,95
11.06.20201,911,911,831,83
12.06.20201,81,871,751,84
15.06.20201,781,871,751,86
16.06.20201,962,021,91,98
17.06.20201,992,011,921,93
18.06.20201,921,941,871,89
19.06.20201,941,941,871,89
22.06.20201,861,871,811,85
23.06.20201,881,931,851,89
24.06.20201,851,911,821,82
25.06.20201,811,861,771,85
26.06.20201,861,91,831,85
29.06.20201,831,911,831,89
30.06.20201,91,91,841,85
01.07.20201,851,861,811,83
02.07.20201,851,941,841,92
03.07.20201,931,941,881,9
06.07.20201,951,981,91,92
07.07.20201,911,921,881,9
08.07.20201,871,91,851,87
09.07.20201,91,91,811,82
10.07.20201,811,91,791,89
13.07.20201,921,961,921,93
14.07.20201,91,941,91,93
15.07.20201,951,971,921,95
16.07.20201,942,021,941,97
17.07.20201,991,991,941,96
20.07.20201,951,961,921,94
21.07.20201,942,011,941,97
22.07.20201,952,011,942
23.07.20202,022,061,981,99
24.07.20201,961,981,931,93
27.07.20201,911,911,851,89
28.07.20201,91,921,871,91
29.07.20201,931,931,871,91
30.07.20201,8821,881,99
31.07.20201,9621,911,91
03.08.20201,932,011,912,01
04.08.20202,022,11,992,03
05.08.20202,062,082,012,02
06.08.20202,022,031,961,97
07.08.20201,951,971,91,92
10.08.20201,961,971,921,97
11.08.20201,982,041,982,02
12.08.20202,022,0422
13.08.20201,992,051,992,03
14.08.20202,012,011,962
17.08.202022,011,971,97
18.08.20201,961,991,931,95
19.08.20201,951,961,931,96
20.08.20201,931,971,921,96
21.08.20201,961,981,921,95
24.08.20201,972,011,962,01
25.08.20202,022,031,941,95
26.08.20201,941,951,91,94
27.08.20201,941,961,921,94
28.08.20201,961,961,921,93
31.08.20201,941,951,911,91
01.09.20201,931,931,881,92
02.09.20201,91,931,91,92
03.09.20201,941,981,911,92
04.09.20201,911,951,911,93
07.09.20201,952,041,942,03
08.09.20202,042,051,951,95
09.09.20201,9721,942
10.09.20201,982,021,972,02
11.09.202022,0422,04
14.09.20202,042,0722
15.09.20201,992,051,982,05
16.09.20202,062,062,022,06
17.09.20202,042,072,022,07
18.09.20202,072,072,052,06
21.09.20202,042,041,951,97
22.09.20201,982,021,961,99
23.09.202022,051,992,02
24.09.20201,972,061,972,04
25.09.20202,032,051,982,03
28.09.20201,81,81,521,62
29.09.20201,621,631,491,5
30.09.20201,51,531,421,52
01.10.20201,541,631,541,6
02.10.20201,61,641,561,64
05.10.20201,661,671,621,64
06.10.20201,651,671,631,64
07.10.20201,641,661,631,64
08.10.20201,651,661,611,61
09.10.20201,611,711,611,69
12.10.20201,711,711,661,67
13.10.20201,681,681,651,65
14.10.20201,661,671,641,66
15.10.20201,651,651,621,65
16.10.20201,651,681,641,66
19.10.20201,651,681,631,64
20.10.20201,641,671,621,64
21.10.20201,611,641,591,6
22.10.20201,571,61,561,59
23.10.20201,591,621,581,59
26.10.20201,571,571,541,55
27.10.20201,531,541,481,49
28.10.20201,461,461,41,42
29.10.20201,41,441,41,43
30.10.20201,391,461,391,46
02.11.20201,451,491,441,49
03.11.20201,491,521,491,51
04.11.20201,511,541,461,52
05.11.20201,541,551,491,49
06.11.20201,51,61,491,57
09.11.20201,611,691,571,64
10.11.20201,651,751,641,75
11.11.20201,731,771,71,74
12.11.20201,731,81,721,78
13.11.20201,771,811,751,77
16.11.20201,771,861,771,86
17.11.20201,881,891,841,88
18.11.20201,881,91,871,89
19.11.20201,891,91,871,87
20.11.20201,871,91,871,89
23.11.20201,91,971,91,95
24.11.20201,9721,961,98
25.11.20201,981,991,951,96
26.11.20201,971,971,871,94
27.11.20201,91,971,91,94
30.11.20201,9521,931,96
01.12.20201,951,991,951,97
02.12.20201,9621,962
03.12.20202,022,0522,01
04.12.20202,012,052,012,05
07.12.20202,072,092,062,08
08.12.20202,072,082,052,06
09.12.20202,062,122,062,09
10.12.20202,082,092,022,05
11.12.20202,032,041,982,01
14.12.20202,012,072,012,02
15.12.20202,032,092,022,09
16.12.20202,092,092,022,03
17.12.20202,042,052,012,03
18.12.20202,022,0322
21.12.20201,951,951,91,94
22.12.20201,951,991,941,99
23.12.20201,982,021,982,01
24.12.202022,0522,05
28.12.20202,082,082,032,04
29.12.20202,042,062,032,04
30.12.20202,042,072,032,06
31.12.20202,032,052,022,02