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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,9256
KAPANIŞ 2,925

En Düşük

DÜŞÜK 2,6

En Yüksek

YÜKSEK 3,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20232,622,662,62,64
03.01.20232,652,682,632,66
04.01.20232,682,72,662,7
05.01.20232,682,722,622,65
06.01.20232,672,72,652,7
09.01.20232,712,742,692,73
10.01.20232,732,762,712,73
11.01.20232,732,732,672,67
12.01.20232,682,722,682,7
13.01.20232,672,692,642,69
16.01.20232,72,72,632,63
17.01.20232,642,682,622,67
18.01.20232,672,72,662,69
19.01.20232,672,682,62,65
20.01.20232,672,692,642,65
23.01.20232,662,692,612,69
24.01.20232,672,742,672,73
25.01.20232,742,812,742,78
26.01.20232,792,812,772,81
27.01.20232,822,832,82,82
30.01.20232,822,862,812,83
31.01.20232,852,852,812,82
01.02.20232,822,852,82,85
02.02.20232,872,872,852,86
03.02.20232,852,862,82,82
06.02.20232,822,832,792,83
07.02.20232,832,852,822,84
08.02.20232,862,882,852,87
09.02.20232,882,922,882,89
10.02.20232,92,972,92,96
13.02.20232,962,982,912,97
14.02.20232,9832,942,94
15.02.20232,932,962,922,96
16.02.20232,992,992,952,96
17.02.20232,952,992,952,98
20.02.20232,992,992,952,96
21.02.20232,982,982,932,96
22.02.20232,942,962,922,95
23.02.20232,952,962,922,96
24.02.20232,973,162,963,1
27.02.20233,153,153,093,13
28.02.20233,143,143,043,08
01.03.20233,093,093,043,04
02.03.20233,053,0533,01
03.03.20233,023,0533,05
06.03.20233,053,063,013,01
07.03.20233,013,012,982,98
08.03.20232,973,012,963,01
09.03.202333,022,983,01
10.03.20232,9732,952,96
13.03.20232,962,962,842,86
14.03.20232,852,952,852,93
15.03.20232,952,962,812,83
16.03.20232,872,882,812,85
17.03.20232,882,882,782,79
20.03.20232,772,842,722,82
21.03.20232,842,922,832,9
22.03.20232,92,912,862,87
23.03.20232,872,892,842,86
24.03.20232,852,852,762,78
27.03.20232,822,842,82,82
28.03.20232,862,862,82,82
29.03.20232,842,892,842,89
30.03.20232,92,952,92,92
31.03.20232,952,992,952,96
03.04.20232,982,982,912,94
04.04.20232,952,972,922,93
05.04.20232,922,992,912,97
06.04.20232,9832,972,98
11.04.20233,013,032,942,95
12.04.20232,952,992,952,96
13.04.20232,952,992,952,98
14.04.2023332,973
17.04.202333,0433,02
18.04.20233,033,043,013,01
19.04.20233,013,0633,04
20.04.20233,043,063,033,04
21.04.20233,033,032,972,98
24.04.20233,023,032,993,03
25.04.202333,022,983
26.04.202333,022,993,02
27.04.20233,013,022,993
28.04.20233,023,022,953
02.05.20233,023,022,952,96
03.05.20232,952,992,942,99
04.05.20232,972,972,912,92
05.05.20232,9432,923
08.05.20233,013,0333,01
09.05.20232,993,012,872,97
10.05.2023332,912,91
11.05.20232,92,922,862,9
12.05.20232,882,942,882,91
15.05.20232,922,922,892,89
16.05.20232,882,892,872,87
17.05.20232,882,942,862,93
18.05.20232,952,972,932,95
19.05.20232,963,022,953
22.05.20232,993,012,983
23.05.20232,993,022,973
24.05.20232,9832,962,97
25.05.20232,982,982,892,93
26.05.20232,952,952,872,9
29.05.20232,932,972,92,9
30.05.20232,912,912,862,88
31.05.20232,852,862,82,8
01.06.20232,832,842,82,84
02.06.20232,862,972,852,96
05.06.20232,972,982,912,92
06.06.20232,92,932,892,9
07.06.20232,9232,922,97
08.06.20232,963,012,962,98
09.06.20232,993,012,983
12.06.20233,013,093,013,08
13.06.20233,13,13,053,09
14.06.20233,073,113,073,1
15.06.20233,113,113,063,09
16.06.20233,113,143,093,11
19.06.20233,093,113,053,07
20.06.20233,023,022,952,98
21.06.20232,993,032,973,01
22.06.202333,062,983,05
23.06.20233,023,043,013,03
26.06.20233,033,0633,04
27.06.20233,063,083,043,07
28.06.20233,093,13,073,08
29.06.20233,073,13,063,1
30.06.20233,13,163,093,13
03.07.20233,133,163,133,15
04.07.20233,163,173,153,17
05.07.20233,163,173,123,12
06.07.20233,13,13,013,02
07.07.20233,033,0533,05
10.07.20233,043,063,033,03
11.07.20233,053,073,033,06
12.07.20233,073,093,043,08
13.07.20233,093,113,073,07
14.07.20233,063,083,043,04
17.07.20233,033,053,013,03
18.07.20233,033,043,013,02
19.07.20233,033,053,013,04
20.07.20233,033,053,023,03
21.07.20233,033,053,013,03
24.07.202333,042,983,04
25.07.20233,053,083,053,06
26.07.20233,063,123,063,12
27.07.20233,123,133,093,12
28.07.20233,113,133,043,07
31.07.20233,13,143,073,11
01.08.20233,13,113,023,03
02.08.202333,012,963
03.08.20232,9932,952,96
04.08.20232,992,992,972,98
07.08.20232,982,982,952,97
08.08.20232,952,972,922,94
09.08.20232,982,982,942,96
10.08.20232,9732,973
11.08.20232,9932,982,98
14.08.20232,982,982,952,97
15.08.20232,962,972,912,92
16.08.20232,942,952,92,91
17.08.20232,92,912,872,87
18.08.20232,852,862,822,85
21.08.20232,852,882,832,83
22.08.20232,842,882,842,87
23.08.20232,892,892,862,86
24.08.20232,882,882,862,86
25.08.20232,872,92,862,89
28.08.20232,912,942,92,94
29.08.20232,952,982,952,98
30.08.20232,982,982,952,96
31.08.20232,952,962,942,94
01.09.20232,932,952,922,93
04.09.20232,932,942,892,9
05.09.20232,882,892,862,86
06.09.20232,852,872,832,86
07.09.20232,852,862,832,84
08.09.20232,842,852,822,84
11.09.20232,852,872,852,86
12.09.20232,872,882,852,87
13.09.20232,872,892,822,87
14.09.20232,862,952,862,94
15.09.20232,962,972,922,93
18.09.20232,912,932,92,92
19.09.20232,92,922,92,91
20.09.20232,912,942,92,93
21.09.20232,932,932,862,89
22.09.20232,872,892,852,87
25.09.20232,862,862,792,8
26.09.20232,782,82,762,77
27.09.20232,782,782,742,75
28.09.20232,752,82,742,8
29.09.20232,82,842,782,78
02.10.20232,82,812,762,77
03.10.20232,752,782,672,67
04.10.20232,662,672,632,66
05.10.20232,692,722,692,72
06.10.20232,732,762,692,74
09.10.20232,722,732,682,69
10.10.20232,742,752,722,75
11.10.20232,732,762,722,75
12.10.20232,782,782,722,72
13.10.20232,722,732,682,68
16.10.20232,682,712,652,7
17.10.20232,712,762,712,74
18.10.20232,732,772,722,73
19.10.20232,722,722,692,7
20.10.20232,672,692,652,66
23.10.20232,662,662,622,65
24.10.20232,652,692,642,68
25.10.20232,682,682,632,65
26.10.20232,632,682,632,66
27.10.20232,662,672,62,62
30.10.20232,632,672,632,65
31.10.20232,662,732,652,73
01.11.20232,732,752,72,71
02.11.20232,712,82,712,77
03.11.20232,772,852,772,83
06.11.20232,842,872,672,81
07.11.20232,812,852,812,84
08.11.20232,832,852,812,82
09.11.20232,822,862,812,84
10.11.20232,852,862,832,84
13.11.20232,852,882,842,85
14.11.20232,882,992,872,98
15.11.20232,983,042,973
16.11.202333,012,952,96
17.11.20232,963,012,963
20.11.2023332,982,99
21.11.202333,012,982,98
22.11.20232,993,032,993,01
23.11.20233,023,0433,02
24.11.20233,023,053,023,03
27.11.20233,043,063,033,04
28.11.20233,023,063,023,05
29.11.20233,053,073,043,04
30.11.20233,053,083,043,08
01.12.20233,093,123,083,12
04.12.20233,123,133,083,09
05.12.20233,093,133,083,12
06.12.20233,133,183,133,17
07.12.20233,163,173,133,14
08.12.20233,143,173,143,17
11.12.20233,153,163,13,11
12.12.20233,133,143,093,11
13.12.20233,113,133,093,1
14.12.20233,123,163,113,15
15.12.20233,163,173,13,14
18.12.20233,133,173,113,14
19.12.20233,133,173,133,16
20.12.20233,163,183,143,16
21.12.20233,153,173,143,15
22.12.20233,153,163,113,12
27.12.20233,133,143,093,12
28.12.20233,123,133,083,09
29.12.20233,093,133,083,13