Mercado fechado

Sacyr, S.A. (SCYR.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
3,4200+0,0780 (+2,33%)
No fechamento: 05:38PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20243,33403,43603,33003,42003,42003.286.927
27 de mar. de 20243,29403,35603,29403,34203,34202.149.846
26 de mar. de 20243,27203,30603,26603,29403,29401.800.708
25 de mar. de 20243,25003,28803,24403,27603,27601.790.556
22 de mar. de 20243,19203,24803,19203,24803,24802.157.900
21 de mar. de 20243,18003,23603,18003,21603,21602.376.293
20 de mar. de 20243,15403,17203,14203,16803,16801.405.291
19 de mar. de 20243,12803,15403,12003,15203,15201.414.739
18 de mar. de 20243,10403,14803,10003,13003,13001.299.523
15 de mar. de 20243,11003,12803,07203,11003,11003.108.717
14 de mar. de 20243,14003,17403,11403,11803,11801.616.338
13 de mar. de 20243,09203,13803,07603,13803,13801.844.693
12 de mar. de 20243,12003,12403,07003,07003,07001.326.642
11 de mar. de 20242,98203,10602,98003,10003,10003.223.986
08 de mar. de 20243,03403,04202,97802,98402,98401.698.561
07 de mar. de 20243,00003,03002,99803,02003,02006.241.102
06 de mar. de 20242,95203,01602,95203,00403,00401.267.140
05 de mar. de 20242,98402,99202,95402,95402,95401.379.616
04 de mar. de 20243,04403,04602,96402,99002,99001.828.415
01 de mar. de 20243,06803,06803,00203,05403,05401.594.089
29 de fev. de 20243,03003,11802,94403,03203,03203.402.545
28 de fev. de 20243,08403,10202,98203,02603,02602.312.254
27 de fev. de 20243,04803,08803,04203,08403,08401.808.137
26 de fev. de 20243,05403,07403,04003,05603,05601.658.279
23 de fev. de 20243,07603,07603,01803,05403,05402.218.329
22 de fev. de 20243,10003,11603,07003,08403,08403.760.115
21 de fev. de 20243,07603,09403,06003,09203,09201.174.993
20 de fev. de 20243,06403,07003,04403,06603,06601.254.251
19 de fev. de 20243,08003,09003,06803,07003,0700860.920
16 de fev. de 20243,12603,12803,05603,08403,08401.445.744
15 de fev. de 20243,14003,16603,11203,12003,12001.516.146
14 de fev. de 20243,08403,12003,06403,09003,09001.355.940
13 de fev. de 20243,13003,16803,09403,10003,10002.241.160
12 de fev. de 20243,10003,14403,07603,13003,13002.006.831
09 de fev. de 20243,09003,11603,06203,07203,07201.468.865
08 de fev. de 20243,13003,14403,09603,10003,10001.095.602
07 de fev. de 20243,14203,15203,11403,11803,11801.597.195
06 de fev. de 20243,10003,15403,09003,14603,14602.136.886
05 de fev. de 20243,06803,13003,06803,08203,08201.956.451
02 de fev. de 20243,08403,10603,07403,07403,07401.990.316
01 de fev. de 20243,04003,10003,04003,07003,07002.567.721
31 de jan. de 20243,04603,06803,02803,05603,05601.921.331
30 de jan. de 20243,04803,06003,01003,02403,02402.377.908
29 de jan. de 20243,14003,14003,02803,03603,03602.662.178
26 de jan. de 20243,10203,13803,09603,13603,13601.510.837
25 de jan. de 20243,12003,12403,09603,11003,11001.535.293
24 de jan. de 20243,11803,12803,09603,12003,12001.631.079
23 de jan. de 20243,13003,14003,09003,09003,09001.660.456
22 de jan. de 20243,09003,13003,08803,12203,12201.815.597
19 de jan. de 20243,06203,09003,04603,07203,07202.367.490
18 de jan. de 20243,04003,06402,99203,04403,04402.223.999
17 de jan. de 20243,08003,08003,02203,02603,02601.923.365
16 de jan. de 20243,14003,14003,08603,08803,08801.478.843
15 de jan. de 20243,12403,15603,12403,14803,14801.883.163
12 de jan. de 20243,20803,21603,12003,15403,15402.641.028
12 de jan. de 20240.062 Dividendo
11 de jan. de 20243,30003,30803,23203,23403,17202.341.960
10 de jan. de 20243,31203,31403,25403,28803,22501.966.426
09 de jan. de 20243,30803,32803,27803,31403,25052.196.576
08 de jan. de 20243,22803,30003,21803,29803,23482.299.222
05 de jan. de 20243,21203,22603,19203,22003,15831.436.080
04 de jan. de 20243,17003,22003,17003,22003,15831.316.966
03 de jan. de 20243,21003,21003,14803,16803,10732.588.858
02 de jan. de 20243,14003,22803,14003,21003,14852.720.000
29 de dez. de 20233,09003,13203,08403,12603,06612.293.342
28 de dez. de 20233,12203,12603,07603,08803,02882.497.268
27 de dez. de 20233,13203,13603,09203,12203,06213.351.154
22 de dez. de 20233,14803,16203,10803,12203,06211.968.669
21 de dez. de 20233,14803,16603,14203,15403,09351.529.171
20 de dez. de 20233,16003,18203,13603,15803,09752.099.474
19 de dez. de 20233,12603,16803,12603,16003,09942.605.774
18 de dez. de 20233,13003,16803,11003,13603,07595.137.425
15 de dez. de 20233,15603,17403,10403,14203,08184.842.522
14 de dez. de 20233,12003,15603,11003,14803,08762.112.984
13 de dez. de 20233,11203,12803,09203,09803,03864.177.007
12 de dez. de 20233,12803,14403,08603,11403,05432.513.621
11 de dez. de 20233,15203,16403,09803,11203,05231.786.215
08 de dez. de 20233,14003,16603,14003,16603,10531.295.149
07 de dez. de 20233,15803,17003,12803,14203,08181.527.008
06 de dez. de 20233,13003,17603,13003,16803,10732.419.379
05 de dez. de 20233,08603,12803,07603,12203,06212.236.866
04 de dez. de 20233,12203,13403,08003,09203,03271.957.217
01 de dez. de 20233,08803,12203,08403,12203,06213.433.667
30 de nov. de 20233,05003,07803,03603,07803,01904.257.570
29 de nov. de 20233,04803,06803,03603,04002,98172.096.463
28 de nov. de 20233,02003,05603,02003,04802,98962.522.899
27 de nov. de 20233,03603,05603,03003,03802,97981.777.486
24 de nov. de 20233,02003,05403,02003,03202,97391.934.716
23 de nov. de 20233,02003,03603,00403,02402,96601.861.805
22 de nov. de 20232,98603,03002,98603,00602,94841.911.598
21 de nov. de 20232,99803,00602,97602,97602,91891.312.414
20 de nov. de 20233,00003,00202,98002,98602,92881.575.911
17 de nov. de 20232,96003,01002,96002,99802,940512.615.883
16 de nov. de 20233,00003,01402,94602,95602,89931.934.161
15 de nov. de 20232,98403,03602,97603,00002,94253.507.379
14 de nov. de 20232,88002,99402,87402,98202,92484.565.317
13 de nov. de 20232,85402,87602,83602,85002,79541.585.883
10 de nov. de 20232,84602,85602,83002,83802,78361.358.519
09 de nov. de 20232,82202,85602,80802,84002,78561.588.179
08 de nov. de 20232,83202,85402,81402,82402,76991.904.273
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...