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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,3492
KAPANIŞ 2,3512

En Düşük

DÜŞÜK 1,8

En Yüksek

YÜKSEK 2,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20222,272,32,262,27
04.01.20222,292,322,282,3
05.01.20222,32,32,262,26
06.01.20222,252,282,212,28
07.01.20222,292,292,252,26
10.01.20222,262,282,252,27
11.01.20222,282,292,262,29
12.01.20222,292,312,282,31
13.01.20222,322,342,32,33
14.01.20222,292,32,272,27
17.01.20222,292,292,272,27
18.01.20222,262,262,222,23
19.01.20222,222,272,212,24
20.01.20222,232,252,212,25
21.01.20222,212,252,172,24
24.01.20222,232,282,142,17
25.01.20222,192,212,162,19
26.01.20222,22,242,22,23
27.01.20222,192,272,162,25
28.01.20222,252,252,182,2
31.01.20222,222,222,192,21
01.02.20222,232,252,222,25
02.02.20222,252,272,242,25
03.02.20222,232,272,232,27
04.02.20222,272,282,232,24
07.02.20222,252,272,232,23
08.02.20222,232,262,232,25
09.02.20222,262,312,252,29
10.02.20222,32,342,32,31
11.02.20222,292,32,272,3
14.02.20222,252,32,222,27
15.02.20222,262,292,242,24
16.02.20222,262,292,252,27
17.02.20222,282,282,242,24
18.02.20222,242,262,212,22
21.02.20222,242,242,162,16
22.02.20222,12,172,072,14
23.02.20222,142,162,122,13
24.02.20222,042,072,012,06
25.02.20222,082,122,052,11
28.02.20222,052,12,032,09
01.03.20222,072,112,022,02
02.03.20222,012,041,972,03
03.03.20222,052,051,971,99
04.03.20221,961,971,921,92
07.03.20221,851,931,81,88
08.03.20221,881,971,871,94
09.03.20221,952,021,951,99
10.03.202222,021,972
11.03.20221,992,061,992,01
14.03.20222,022,072,022,02
15.03.20222,012,0522,03
16.03.20222,072,082,052,05
17.03.20222,082,092,052,08
18.03.20222,092,092,042,06
21.03.20222,052,082,052,07
22.03.20222,082,142,072,11
23.03.20222,122,152,082,09
24.03.20222,082,122,082,08
25.03.20222,082,122,072,12
28.03.20222,122,162,122,12
29.03.20222,122,212,122,21
30.03.20222,22,252,22,24
31.03.20222,252,262,192,19
01.04.20222,22,222,182,22
04.04.20222,242,242,112,15
05.04.20222,182,182,122,13
06.04.20222,112,152,12,11
07.04.20222,12,192,12,17
08.04.20222,22,362,192,35
11.04.20222,352,412,332,39
12.04.20222,332,432,332,42
13.04.20222,42,482,42,47
14.04.20222,482,592,482,58
15.04.20222,482,5942,482,576
19.04.20222,472,562,442,52
20.04.20222,512,532,492,52
21.04.20222,522,582,522,55
22.04.20222,512,552,52,52
25.04.20222,472,532,472,49
26.04.20222,492,562,492,51
27.04.20222,482,562,482,55
28.04.20222,522,612,522,59
29.04.20222,572,612,572,58
02.05.20222,562,612,542,56
03.05.20222,582,632,572,57
04.05.20222,632,682,572,63
05.05.20222,672,672,532,53
06.05.20222,532,552,492,53
09.05.20222,492,532,42,4
10.05.20222,382,432,372,39
11.05.20222,42,442,382,43
12.05.20222,42,442,382,39
13.05.20222,422,472,42,45
16.05.20222,462,532,452,52
17.05.20222,522,592,522,55
18.05.20222,572,622,572,6
19.05.20222,542,582,482,51
20.05.20222,542,572,522,54
23.05.20222,582,612,572,61
24.05.20222,622,672,612,63
25.05.20222,662,72,632,69
26.05.20222,692,712,652,66
27.05.20222,652,72,652,69
30.05.20222,662,712,642,64
31.05.20222,662,672,632,64
01.06.20222,642,692,632,67
02.06.20222,682,72,652,65
03.06.20222,632,632,562,59
06.06.20222,612,662,62,66
07.06.20222,672,672,622,65
08.06.20222,642,652,62,62
09.06.20222,652,652,582,6
10.06.20222,642,642,542,55
13.06.20222,512,522,442,45
14.06.20222,482,482,422,43
15.06.20222,422,472,42,44
16.06.20222,422,432,362,37
17.06.20222,352,422,342,38
20.06.20222,382,432,382,42
21.06.20222,442,462,422,42
22.06.20222,422,422,32,36
23.06.20222,362,392,342,37
24.06.20222,392,42,362,39
27.06.20222,412,442,42,43
28.06.20222,452,512,442,48
29.06.20222,452,482,42,41
30.06.20222,372,382,22,29
01.07.20222,282,352,282,33
04.07.20222,322,362,322,34
05.07.20222,362,362,212,21
06.07.20222,242,252,22,23
07.07.20222,282,312,262,3
08.07.20222,292,322,282,32
11.07.20222,282,292,252,25
12.07.20222,252,262,222,25
13.07.20222,282,282,212,22
14.07.20222,212,222,162,17
15.07.20222,192,252,182,24
18.07.20222,262,282,252,26
19.07.20222,292,292,252,28
20.07.20222,32,32,252,26
21.07.20222,252,292,232,27
22.07.20222,252,292,242,28
25.07.20222,262,332,262,3
26.07.20222,322,322,272,29
27.07.20222,292,332,292,32
28.07.20222,342,342,32,33
29.07.20222,32,392,232,23
01.08.20222,242,242,112,17
02.08.20222,162,232,152,21
03.08.20222,22,242,192,23
04.08.20222,212,242,212,21
05.08.20222,22,242,22,23
08.08.20222,252,272,222,26
09.08.20222,282,332,262,32
10.08.20222,292,342,292,34
11.08.20222,352,372,342,35
12.08.20222,372,382,352,37
15.08.20222,372,372,292,32
16.08.20222,322,362,322,36
17.08.20222,372,382,332,35
18.08.20222,372,372,342,35
19.08.20222,352,352,312,32
22.08.20222,32,32,262,28
23.08.20222,292,312,272,29
24.08.20222,32,32,282,29
25.08.20222,322,322,272,27
26.08.20222,262,292,212,22
29.08.20222,22,232,182,23
30.08.20222,242,262,232,23
31.08.20222,222,232,22,22
01.09.20222,232,232,192,2
02.09.20222,222,252,192,24
05.09.20222,22,232,22,21
06.09.20222,212,232,212,22
07.09.20222,212,232,22,21
08.09.20222,222,232,22,23
09.09.20222,22,32,22,29
12.09.20222,332,362,312,36
13.09.20222,362,362,32,31
14.09.20222,292,342,292,33
15.09.20222,342,352,322,34
16.09.20222,352,352,32,34
19.09.20222,32,362,282,34
20.09.20222,352,362,162,17
21.09.20222,182,212,172,2
22.09.20222,172,182,132,15
23.09.20222,162,162,052,08
26.09.20222,072,152,062,12
27.09.20222,172,182,142,16
28.09.20222,162,172,12,16
29.09.20222,192,212,142,19
30.09.20222,222,242,182,24
03.10.20222,212,252,22,21
04.10.20222,252,322,242,31
05.10.20222,292,32,22,26
06.10.20222,32,462,262,27
07.10.20222,262,262,142,17
10.10.20222,172,192,122,18
11.10.20222,172,192,142,16
12.10.20222,212,212,142,14
13.10.20222,132,192,122,18
14.10.20222,212,242,192,21
17.10.20222,212,272,212,27
18.10.20222,262,292,232,26
19.10.20222,272,292,242,29
20.10.20222,292,322,282,31
21.10.20222,282,32,252,29
24.10.20222,32,342,282,34
25.10.20222,342,362,312,36
26.10.20222,362,422,362,42
27.10.20222,412,422,352,41
28.10.20222,382,462,382,45
31.10.20222,462,492,432,48
01.11.20222,512,532,482,49
02.11.20222,52,512,452,46
03.11.20222,432,452,352,36
04.11.20222,412,482,342,45
07.11.20222,462,582,432,57
08.11.20222,532,582,522,56
09.11.20222,552,592,552,59
10.11.20222,572,612,562,59
11.11.20222,62,62,492,5
14.11.20222,512,562,512,54
15.11.20222,552,572,522,56
16.11.20222,562,592,52,52
17.11.20222,532,562,472,5
18.11.20222,532,532,492,52
21.11.20222,512,572,512,56
22.11.20222,562,592,552,57
23.11.20222,582,622,562,56
24.11.20222,562,62,542,56
25.11.20222,562,592,542,58
28.11.20222,592,62,562,6
29.11.20222,62,672,592,66
30.11.20222,672,692,642,66
01.12.20222,682,682,632,65
02.12.20222,642,72,632,69
05.12.20222,692,72,662,67
06.12.20222,662,672,642,65
07.12.20222,642,682,612,61
08.12.20222,642,672,622,63
09.12.20222,632,672,582,66
12.12.20222,662,692,652,68
13.12.20222,692,722,652,69
14.12.20222,672,692,662,68
15.12.20222,672,692,662,67
16.12.20222,662,662,552,57
19.12.20222,572,622,572,6
20.12.20222,592,62,552,59
21.12.20222,62,642,592,63
22.12.20222,632,652,62,61
23.12.20222,632,652,612,63
27.12.20222,642,662,642,64
28.12.20222,652,652,622,62
29.12.20222,622,652,62,64
30.12.20222,632,642,592,6