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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,1392
KAPANIŞ 2,1386

En Düşük

DÜŞÜK 1,75

En Yüksek

YÜKSEK 2,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20212,062,071,991,99
05.01.20211,9821,951,99
06.01.20212,032,062,012,06
07.01.20212,052,072,032,05
08.01.20212,062,062,022,03
11.01.20212,032,032,012,01
12.01.20212,022,082,012,07
13.01.20212,082,082,052,06
14.01.20212,042,062,022,04
15.01.20212,022,021,941,95
18.01.20211,951,961,911,95
19.01.20211,961,981,921,93
20.01.20211,951,951,911,93
21.01.20211,951,951,891,89
22.01.20211,891,891,861,88
25.01.20211,91,91,821,83
26.01.20211,851,871,811,86
27.01.20211,851,871,771,79
28.01.20211,761,831,751,81
29.01.20211,811,841,791,81
01.02.20211,851,851,811,83
02.02.20211,851,881,831,87
03.02.20211,881,911,871,88
04.02.20211,881,911,871,88
05.02.20211,881,911,871,89
08.02.20211,921,941,891,94
09.02.20211,941,961,91,91
10.02.20211,911,921,871,91
11.02.20211,921,971,921,96
12.02.20211,961,961,931,94
15.02.20211,961,971,931,97
16.02.20211,9821,961,96
17.02.20211,961,971,931,93
18.02.20211,921,941,881,88
19.02.20211,91,961,881,95
22.02.20211,952,011,942,01
23.02.202122,051,982,05
24.02.20212,052,092,022,09
25.02.20212,12,122,072,11
26.02.20211,982,111,972,09
01.03.20212,092,222,092,21
02.03.20212,212,232,132,13
03.03.20212,182,182,082,1
04.03.20212,12,122,072,1
05.03.20212,092,12,062,07
08.03.20212,082,092,032,07
09.03.20212,082,142,072,12
10.03.20212,122,152,12,11
11.03.20212,122,132,092,09
12.03.20212,092,142,082,14
15.03.20212,152,192,142,16
16.03.20212,162,182,152,17
17.03.20212,172,172,142,15
18.03.20212,162,182,132,16
19.03.20212,142,162,142,14
22.03.20212,112,122,072,09
23.03.20212,092,12,042,07
24.03.20212,052,112,042,1
25.03.20212,092,112,062,09
26.03.20212,112,142,092,11
29.03.20212,112,152,12,13
30.03.20212,152,172,142,15
31.03.20212,152,212,142,18
01.04.20212,192,222,172,17
06.04.20212,22,212,182,19
07.04.20212,182,222,182,21
08.04.20212,232,232,172,19
09.04.20212,182,192,152,15
12.04.20212,152,152,112,13
13.04.20212,152,152,092,12
14.04.20212,132,152,112,14
15.04.20212,112,152,12,1
16.04.20212,122,132,12,13
19.04.20212,142,192,142,16
20.04.20212,182,182,092,09
21.04.20212,112,122,082,11
22.04.20212,122,152,112,15
23.04.20212,142,162,132,15
26.04.20212,152,22,142,19
27.04.20212,22,212,182,21
28.04.20212,212,292,22,29
29.04.20212,32,312,272,28
30.04.20212,282,312,282,31
03.05.20212,322,352,312,33
04.05.20212,332,362,292,29
05.05.20212,312,322,272,31
06.05.20212,292,342,292,32
07.05.20212,342,362,322,36
10.05.20212,382,392,342,38
11.05.20212,342,352,282,3
12.05.20212,292,312,272,29
13.05.20212,292,292,22,27
14.05.20212,292,322,242,28
17.05.20212,32,322,272,27
18.05.20212,292,292,252,26
19.05.20212,252,252,182,21
20.05.20212,232,232,182,23
21.05.20212,222,232,192,22
24.05.20212,222,252,212,23
25.05.20212,232,232,172,18
26.05.20212,182,192,162,18
27.05.20212,182,192,162,17
28.05.20212,182,212,172,21
31.05.20212,212,212,22,21
01.06.20212,212,232,192,23
02.06.20212,232,262,222,24
03.06.20212,242,252,222,24
04.06.20212,242,272,232,24
07.06.20212,242,252,222,23
08.06.20212,242,242,22,21
09.06.20212,212,252,212,24
10.06.20212,252,252,212,22
11.06.20212,182,182,132,17
14.06.20212,172,212,142,2
15.06.20212,22,212,172,18
16.06.20212,182,22,142,16
17.06.20212,152,162,132,15
18.06.20212,132,152,112,12
21.06.20212,112,132,062,12
22.06.20212,122,152,122,14
23.06.20212,142,152,12,15
24.06.20212,152,22,132,19
25.06.20212,22,222,22,2
28.06.20212,192,212,162,17
29.06.20212,182,192,142,16
30.06.20212,152,162,122,14
01.07.20212,162,182,122,15
02.07.20212,162,212,152,2
05.07.20212,192,232,172,23
06.07.20212,232,232,172,19
07.07.20212,192,212,152,17
08.07.20212,162,162,112,15
09.07.20212,152,172,142,15
12.07.20212,162,162,112,15
13.07.20212,162,162,12,11
14.07.20212,112,112,072,09
15.07.20212,092,092,032,04
16.07.20212,042,072,012,03
19.07.20212,022,021,921,93
20.07.20211,951,951,921,94
21.07.20211,9921,952
22.07.20212,022,021,981,98
23.07.20212,032,041,992,02
26.07.20212,012,071,992,06
27.07.20212,052,0622,03
28.07.20212,042,082,032,07
29.07.20212,082,112,082,08
30.07.20212,122,122,022,05
02.08.20212,072,092,042,07
03.08.20212,082,082,032,06
04.08.20212,072,072,022,05
05.08.20212,042,12,032,09
06.08.20212,12,112,072,09
09.08.20212,082,082,032,04
10.08.20212,052,062,032,06
11.08.20212,072,092,052,09
12.08.20212,082,142,082,09
13.08.20212,092,122,082,11
16.08.20212,112,112,062,08
17.08.20212,122,122,042,04
18.08.20212,042,062,042,06
19.08.20212,032,0322,02
20.08.202122,0322,02
23.08.20212,022,052,022,05
24.08.20212,052,072,052,07
25.08.20212,072,12,072,09
26.08.20212,082,12,082,09
27.08.20212,082,12,072,1
30.08.20212,12,112,082,08
31.08.20212,12,12,072,09
01.09.20212,112,142,112,13
02.09.20212,122,142,122,14
03.09.20212,142,212,132,14
06.09.20212,152,152,082,1
07.09.20212,12,172,092,16
08.09.20212,152,172,132,14
09.09.20212,122,152,112,15
10.09.20212,152,152,12,12
13.09.20212,142,182,122,18
14.09.20212,182,192,132,14
15.09.20212,142,142,122,13
16.09.20212,132,162,122,14
17.09.20212,172,22,142,15
20.09.20212,112,122,052,1
21.09.20212,092,132,092,1
22.09.20212,112,162,12,14
23.09.20212,152,182,152,17
24.09.20212,162,192,162,16
27.09.20212,152,242,132,2
28.09.20212,22,222,142,14
29.09.20212,152,162,122,15
30.09.20212,152,182,112,13
01.10.20212,112,152,082,15
04.10.20212,162,162,122,13
05.10.20212,122,132,092,13
06.10.20212,122,122,042,1
07.10.20212,12,182,12,17
08.10.20212,182,332,182,26
11.10.20212,282,312,252,28
12.10.20212,252,322,232,32
13.10.20212,322,322,292,3
14.10.20212,322,352,312,33
15.10.20212,322,392,322,38
18.10.20212,382,392,362,37
19.10.20212,372,382,342,38
20.10.20212,382,42,362,4
21.10.20212,392,412,332,34
22.10.20212,342,442,322,43
25.10.20212,442,472,412,43
26.10.20212,422,472,422,45
27.10.20212,452,472,432,44
28.10.20212,452,452,412,44
29.10.20212,432,462,422,46
01.11.20212,462,522,462,5
02.11.20212,472,512,462,5
03.11.20212,52,52,462,48
04.11.20212,452,482,262,32
05.11.20212,322,322,242,29
08.11.20212,312,312,262,29
09.11.20212,292,312,262,26
10.11.20212,262,282,242,25
11.11.20212,242,252,232,24
12.11.20212,232,252,212,23
15.11.20212,232,242,212,24
16.11.20212,232,242,212,21
17.11.20212,222,222,182,19
18.11.20212,182,212,162,18
19.11.20212,192,192,112,15
22.11.20212,152,172,122,15
23.11.20212,152,152,122,14
24.11.20212,132,152,122,14
25.11.20212,142,162,122,16
26.11.20212,112,122,052,06
29.11.20212,092,122,072,1
30.11.20212,092,112,062,09
01.12.20212,142,152,112,13
02.12.20212,112,122,082,11
03.12.20212,112,152,12,11
06.12.20212,132,172,122,16
07.12.20212,172,192,172,18
08.12.20212,212,212,112,13
09.12.20212,142,162,132,15
10.12.20212,152,162,142,15
13.12.20212,162,172,112,12
14.12.20212,112,142,112,13
15.12.20212,112,132,082,08
16.12.20212,12,122,092,1
17.12.20212,092,112,092,11
20.12.20212,062,082,012,08
21.12.20212,092,132,092,13
22.12.20212,152,212,132,18
23.12.20212,192,212,182,2
27.12.20212,172,232,172,22
28.12.20212,212,252,212,24
29.12.20212,232,272,222,25
30.12.20212,242,292,232,29