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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,2244
KAPANIŞ 3,222

En Düşük

DÜŞÜK 2,91

En Yüksek

YÜKSEK 3,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20243,143,233,143,21
03.01.20243,213,213,153,17
04.01.20243,173,223,173,22
05.01.20243,213,233,193,22
08.01.20243,233,33,223,3
09.01.20243,313,333,283,31
10.01.20243,313,313,253,29
11.01.20243,33,313,233,23
12.01.20243,213,223,123,15
15.01.20243,163,163,113,15
16.01.20243,143,143,093,09
17.01.20243,083,083,023,03
18.01.20243,043,062,993,04
19.01.20243,063,093,053,07
22.01.20243,093,133,093,12
23.01.20243,133,143,093,09
24.01.20243,123,133,13,12
25.01.20243,123,123,13,11
26.01.20243,13,143,13,14
29.01.20243,143,143,033,04
30.01.20243,053,063,013,02
31.01.20243,053,073,033,06
01.02.20243,043,13,043,07
02.02.20243,083,113,073,07
05.02.20243,073,133,073,08
06.02.20243,13,153,093,15
07.02.20243,143,153,113,12
08.02.20243,133,143,13,1
09.02.20243,093,123,063,07
12.02.20243,13,143,083,13
13.02.20243,133,173,093,1
14.02.20243,083,123,063,09
15.02.20243,143,173,113,12
16.02.20243,133,133,063,08
19.02.20243,083,093,073,07
20.02.20243,063,073,043,07
21.02.20243,083,093,063,09
22.02.20243,13,123,073,08
23.02.20243,083,083,023,05
26.02.20243,053,073,043,06
27.02.20243,053,093,043,08
28.02.20243,083,12,983,03
29.02.20243,033,122,943,03
01.03.20243,073,0733,05
04.03.20243,043,052,962,99
05.03.20242,982,992,952,95
06.03.20242,953,022,953
07.03.202433,0333,02
08.03.20243,033,042,982,98
11.03.20242,983,112,983,1
12.03.20243,123,123,073,07
13.03.20243,093,143,083,14
14.03.20243,143,173,113,12
15.03.20243,113,133,073,11
18.03.20243,13,153,13,13
19.03.20243,133,153,123,15
20.03.20243,153,173,143,17
21.03.20243,183,243,183,22
22.03.20243,193,253,193,25
25.03.20243,253,293,243,28
26.03.20243,273,313,273,29
27.03.20243,293,363,293,34
28.03.20243,333,443,333,42
02.04.20243,43,463,363,39
03.04.20243,393,43,343,39
04.04.20243,393,413,383,4
05.04.20243,353,383,343,36
08.04.20243,363,393,353,38
09.04.20243,393,413,373,39
10.04.20243,43,433,363,39
11.04.20243,373,383,273,34
12.04.20243,353,423,343,36
15.04.20243,343,383,333,34
16.04.20243,33,313,233,27
17.04.20243,283,363,273,31
18.04.20243,333,343,33,33
19.04.20243,33,323,243,31
22.04.20243,343,383,343,35
23.04.20243,383,413,373,38
24.04.20243,43,413,383,38
25.04.20243,383,43,293,31
26.04.20243,333,353,313,32
29.04.20243,383,393,333,34
30.04.20243,343,343,253,27
02.05.20243,253,323,243,31
03.05.20243,333,443,323,4
06.05.20243,423,443,383,44
07.05.20243,453,53,443,49
08.05.20243,53,573,493,56
09.05.20243,583,663,563,58
10.05.20243,63,623,523,6
13.05.20243,63,693,63,68
14.05.20243,683,733,683,71
15.05.20243,713,763,713,75
16.05.20243,763,773,723,73
17.05.20243,733,733,643,67
20.05.20243,693,713,673,67
21.05.20243,673,713,643,68
22.05.20243,723,723,673,7
23.05.20243,73,73,563,65
24.05.20243,53,533,353,41
27.05.20243,443,463,43,45
28.05.20243,473,473,383,4
29.05.20243,43,413,363,37
30.05.20243,373,423,363,4
31.05.20243,43,473,43,45
03.06.20243,483,523,463,49
04.06.20243,493,53,443,44
05.06.20243,463,53,443,49
06.06.20243,53,53,463,47
07.06.20243,463,493,453,46
10.06.20243,453,453,423,44
11.06.20243,433,463,413,41
12.06.20243,413,493,413,48
13.06.20243,453,493,433,44
14.06.20243,433,433,323,39
17.06.20243,393,43,293,32
18.06.20243,363,373,343,36
19.06.20243,33,353,33,32
20.06.20243,343,373,323,37
21.06.20243,363,383,283,3
24.06.20243,313,393,293,39
25.06.20243,393,393,323,33
26.06.20243,363,373,293,31
27.06.20243,33,313,283,29
28.06.20243,33,323,273,29
01.07.20243,343,383,323,32
02.07.20243,33,353,253,34
03.07.20243,373,373,323,37
04.07.20243,383,413,383,41
05.07.20243,413,433,373,4
08.07.20243,43,453,373,39
09.07.20243,383,383,33,32
10.07.20243,353,393,323,39
11.07.20243,413,443,383,43
12.07.20243,423,423,383,39
15.07.20243,383,383,353,35
16.07.20243,343,363,313,33
17.07.20243,333,333,33,31
18.07.20243,313,353,293,33
19.07.20243,333,333,253,26
22.07.20243,33,363,293,3
23.07.20243,313,333,273,32
24.07.20243,33,313,263,27
25.07.20243,243,243,23,22
26.07.20243,223,263,223,25
29.07.20243,293,33,223,26
30.07.20243,233,313,233,27
31.07.20243,33,33,233,26
01.08.20243,243,243,133,14
02.08.20243,113,143,083,11
05.08.20243,043,042,952,99
06.08.20243,023,062,993,02
07.08.20243,053,0933,08
08.08.20243,083,083,023,05
09.08.20243,13,13,063,06
12.08.20243,083,13,083,09
13.08.20243,113,123,083,11
14.08.20243,123,133,093,11
15.08.20243,113,143,13,12
16.08.20243,143,153,123,13
19.08.20243,133,173,133,17
20.08.20243,183,183,133,13
21.08.20243,143,143,123,12
22.08.20243,133,163,123,15
23.08.20243,153,173,143,16
26.08.20243,173,223,163,2
27.08.20243,23,223,193,22
28.08.20243,223,243,223,23
29.08.20243,233,253,213,23
30.08.20243,243,293,243,25
02.09.20243,253,283,223,26
03.09.20243,283,333,213,23
04.09.20243,193,223,163,2
05.09.20243,193,293,193,23
06.09.20243,253,253,163,16
09.09.20243,183,233,173,21
10.09.20243,143,153,13,1
11.09.20243,113,123,073,11
12.09.20243,143,163,13,12
13.09.20243,123,193,123,17
16.09.20243,163,183,143,15
17.09.20243,163,23,153,19
18.09.20243,23,23,183,19
19.09.20243,223,263,23,24
20.09.20243,243,253,183,19
23.09.20243,23,23,163,19
24.09.20243,213,233,23,21
25.09.20243,233,263,23,22
26.09.20243,243,283,243,27
27.09.20243,283,33,273,28
30.09.20243,283,283,223,25
01.10.20243,253,33,213,25
02.10.20243,243,273,233,27
03.10.20243,253,263,183,2
04.10.20243,213,243,193,22
07.10.20243,223,223,173,2
08.10.20243,183,23,153,19
09.10.20243,163,243,163,22
10.10.20243,223,243,23,21
11.10.20243,23,273,23,27
14.10.20243,263,273,253,27
15.10.20243,283,293,263,28
16.10.20243,273,333,263,33
17.10.20243,313,343,273,3
18.10.20243,33,313,283,28
21.10.20243,263,283,033,11
22.10.20243,113,173,093,15
23.10.20243,163,163,13,11
24.10.20243,133,133,113,13
25.10.20243,133,153,113,14
28.10.20243,153,173,133,17
29.10.20243,173,183,063,08
30.10.20243,083,093,033,06
31.10.20243,043,063,033,06
01.11.20243,063,13,053,08
04.11.20243,123,123,063,06
05.11.20243,073,083,053,05
06.11.20243,093,092,932,94
07.11.20242,982,992,952,96
08.11.20242,962,992,942,96
11.11.20242,993,022,982,99
12.11.20242,972,982,922,92
13.11.20242,922,952,912,93
14.11.20242,942,982,932,96
15.11.20242,953,012,952,99
18.11.20242,993,012,993
19.11.20243,013,022,952,99
20.11.20243,023,053,013,02
21.11.20243,013,0833,05
22.11.20243,053,063,013,04
25.11.20243,053,123,053,12
26.11.20243,13,13,073,09
27.11.20243,073,093,053,06
28.11.20243,063,083,053,06
29.11.20243,053,093,053,09
02.12.20243,083,123,073,08
03.12.20243,093,123,093,1
04.12.20243,123,153,113,15
05.12.20243,163,193,153,17
06.12.20243,163,193,153,15
09.12.20243,163,183,133,13
10.12.20243,143,153,113,12
11.12.20243,123,143,13,13
12.12.20243,133,23,113,15
13.12.20243,163,233,163,19
16.12.20243,193,23,153,17
17.12.20243,173,183,143,14
18.12.20243,143,143,13,12
19.12.20243,083,093,033,05
20.12.20243,033,083,013,07
23.12.20243,063,083,053,06
24.12.20243,073,123,073,12
27.12.20243,133,153,113,13
30.12.20243,133,173,133,14
31.12.20243,133,193,133,18