Sacyr, S.A. (0OFU.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:51PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3460 | 3.3500 | 3.3140 | 3.3120 | 3.3120 | 74,928 |
| 25 Apr 2024 | 3.3800 | 3.3897 | 3.3095 | 3.2880 | 3.2880 | 2,715,210 |
| 24 Apr 2024 | 3.3920 | 3.4000 | 3.3815 | 3.3820 | 3.3820 | 3,346,530 |
| 23 Apr 2024 | 3.4000 | 3.3980 | 3.3775 | 3.3740 | 3.3740 | 61,717 |
| 22 Apr 2024 | 3.3380 | 3.3700 | 3.3280 | 3.3460 | 3.3460 | 615,324 |
| 19 Apr 2024 | 3.3000 | 3.3120 | 3.2420 | 3.3160 | 3.3160 | 65,856 |
| 18 Apr 2024 | 3.2860 | 3.3400 | 3.3100 | 3.3350 | 3.3350 | 1,597,098 |
| 17 Apr 2024 | 3.2960 | 3.3500 | 3.3075 | 3.3130 | 3.3130 | 94,206 |
| 16 Apr 2024 | 3.2920 | 3.3000 | 3.1500 | 3.2960 | 3.2960 | 129,559 |
| 15 Apr 2024 | 3.3380 | 3.3820 | 3.3260 | 3.3330 | 3.3330 | 119,479 |
| 12 Apr 2024 | 3.3020 | 3.4180 | 3.2500 | 3.3570 | 3.3570 | 306,877 |
| 11 Apr 2024 | 3.3360 | 3.3740 | 3.2640 | 3.3310 | 3.3310 | 1,031,516 |
| 10 Apr 2024 | 3.4000 | 3.4300 | 3.3640 | 3.3980 | 3.3980 | 709,938 |
| 09 Apr 2024 | 3.3900 | 3.4000 | 3.3740 | 3.3800 | 3.3800 | 42,362 |
| 08 Apr 2024 | 3.3510 | 3.3860 | 3.3580 | 3.3550 | 3.3550 | 158,113 |
| 05 Apr 2024 | 3.3400 | 3.3760 | 3.3460 | 3.3600 | 3.3600 | 164,153 |
| 04 Apr 2024 | 3.3510 | 3.4040 | 3.3800 | 3.4070 | 3.4070 | 84,584 |
| 03 Apr 2024 | 3.3800 | 3.4040 | 3.3420 | 3.3630 | 3.3630 | 50,537 |
| 02 Apr 2024 | 3.3520 | 3.4540 | 3.3620 | 3.4120 | 3.4120 | 109,397 |
| 28 Mar 2024 | 3.3340 | 3.4240 | 3.3260 | 3.4310 | 3.4310 | 299,190 |
| 27 Mar 2024 | 3.2400 | 3.3560 | 3.3000 | 3.3380 | 3.3380 | 147,041 |
| 26 Mar 2024 | 3.2900 | 3.3040 | 3.2720 | 3.2770 | 3.2770 | 151,086 |
| 25 Mar 2024 | 3.2510 | 3.2880 | 3.2500 | 3.2860 | 3.2860 | 60,987 |
| 22 Mar 2024 | 3.1840 | 3.2480 | 3.1920 | 3.2380 | 3.2380 | 215,220 |
| 21 Mar 2024 | 3.1760 | 3.2320 | 3.1680 | 3.2030 | 3.2030 | 138,045 |
| 20 Mar 2024 | 3.1680 | 3.1693 | 3.1440 | 3.1560 | 3.1560 | 109,901 |
| 19 Mar 2024 | 3.1060 | 3.1522 | 3.1220 | 3.1490 | 3.1490 | 1,486,797 |
| 18 Mar 2024 | 3.0900 | 3.2000 | 3.1040 | 3.1420 | 3.1420 | 95,912 |
| 15 Mar 2024 | 3.1300 | 3.1260 | 3.0740 | 3.1160 | 3.1160 | 181,473 |
| 14 Mar 2024 | 3.1300 | 3.1740 | 3.1176 | 3.1280 | 3.1280 | 619,116 |
| 13 Mar 2024 | 3.1280 | 3.1440 | 3.0780 | 3.1190 | 3.1190 | 1,122,914 |
| 12 Mar 2024 | 3.1200 | 3.1280 | 3.0696 | 3.0740 | 3.0740 | 137,278 |
| 11 Mar 2024 | 3.0100 | 3.1020 | 2.9840 | 3.0760 | 3.0760 | 84,442 |
| 08 Mar 2024 | 3.0360 | 3.0360 | 2.9800 | 3.0040 | 3.0040 | 89,539 |
| 07 Mar 2024 | 3.0360 | 3.0260 | 2.9900 | 3.0170 | 3.0170 | 42,949 |
| 06 Mar 2024 | 2.9680 | 3.0036 | 2.9320 | 3.0080 | 3.0080 | 1,692,715 |
| 05 Mar 2024 | 2.9600 | 2.9860 | 2.9536 | 2.9790 | 2.9790 | 160,911 |
| 04 Mar 2024 | 3.0280 | 3.0440 | 2.9760 | 2.9740 | 2.9740 | 217,194 |
| 01 Mar 2024 | 3.0980 | 3.0680 | 3.0120 | 3.0430 | 3.0430 | 1,206,922 |
| 29 Feb 2024 | 3.0400 | 3.1100 | 2.9500 | 3.0380 | 3.0380 | 749,525 |
| 28 Feb 2024 | 3.0840 | 3.0940 | 2.9800 | 3.0200 | 3.0200 | 52,153 |
| 27 Feb 2024 | 3.0700 | 3.0844 | 3.0476 | 3.0800 | 3.0800 | 53,747 |
| 26 Feb 2024 | 3.0540 | 3.0660 | 3.0460 | 3.0500 | 3.0500 | 172,971 |
| 23 Feb 2024 | 3.0760 | 3.0860 | 3.0180 | 3.0600 | 3.0600 | 224,201 |
| 22 Feb 2024 | 3.0640 | 3.1180 | 3.0717 | 3.0800 | 3.0800 | 167,219 |
| 21 Feb 2024 | 3.1040 | 3.1600 | 3.0656 | 3.0660 | 3.0660 | 1,034,882 |
| 20 Feb 2024 | 3.0640 | 3.0700 | 3.0480 | 3.0590 | 3.0590 | 1,127,392 |
| 19 Feb 2024 | 3.0900 | 3.0880 | 3.0696 | 3.0830 | 3.0830 | 72,003 |
| 16 Feb 2024 | 3.1510 | 3.1380 | 3.0720 | 3.0780 | 3.0780 | 169,164 |
| 15 Feb 2024 | 3.1400 | 3.1640 | 3.1120 | 3.1220 | 3.1220 | 182,372 |
| 14 Feb 2024 | 3.0800 | 3.1200 | 3.0760 | 3.0940 | 3.0940 | 316,702 |
| 13 Feb 2024 | 3.1260 | 3.1580 | 3.0940 | 3.0920 | 3.0920 | 118,164 |
| 12 Feb 2024 | 3.1060 | 3.1420 | 3.0840 | 3.1200 | 3.1200 | 2,255,076 |
| 09 Feb 2024 | 3.0900 | 3.1120 | 3.0000 | 3.0860 | 3.0860 | 55,066 |
| 08 Feb 2024 | 3.1000 | 3.1520 | 3.0996 | 3.1040 | 3.1040 | 170,242 |
| 07 Feb 2024 | 3.1560 | 3.1480 | 3.1180 | 3.1140 | 3.1140 | 128,887 |
| 06 Feb 2024 | 3.1000 | 3.1540 | 3.0900 | 3.1380 | 3.1380 | 286,194 |
| 05 Feb 2024 | 3.0400 | 3.1500 | 3.0640 | 3.0880 | 3.0880 | 52,359 |
| 02 Feb 2024 | 3.0510 | 3.1060 | 3.0743 | 3.0890 | 3.0890 | 195,377 |
| 01 Feb 2024 | 3.0540 | 3.0980 | 3.0400 | 3.0950 | 3.0950 | 1,185,712 |
| 31 Jan 2024 | 3.0860 | 3.0660 | 3.0360 | 3.0660 | 3.0660 | 1,045,101 |
| 30 Jan 2024 | 3.1000 | 3.0640 | 3.0120 | 3.0120 | 3.0120 | 128,673 |
| 29 Jan 2024 | 3.1600 | 3.1300 | 3.0320 | 3.0540 | 3.0540 | 100,209 |
| 26 Jan 2024 | 3.1180 | 3.1362 | 3.1000 | 3.1310 | 3.1310 | 140,162 |
| 25 Jan 2024 | 3.1100 | 3.1160 | 3.0000 | 3.1130 | 3.1130 | 47,175 |
| 24 Jan 2024 | 3.1160 | 3.1260 | 3.0920 | 3.1070 | 3.1070 | 84,381 |
| 23 Jan 2024 | 3.1000 | 3.1360 | 3.0896 | 3.1040 | 3.1040 | 122,255 |
| 22 Jan 2024 | 3.1100 | 3.1280 | 3.0860 | 3.1110 | 3.1110 | 345,052 |
| 19 Jan 2024 | 3.1100 | 3.0880 | 3.0460 | 3.0590 | 3.0590 | 1,187,421 |
| 18 Jan 2024 | 3.0740 | 3.0540 | 3.0000 | 3.0510 | 3.0510 | 122,100 |
| 17 Jan 2024 | 3.0800 | 3.0960 | 3.0220 | 3.0280 | 3.0280 | 4,411,769 |
| 16 Jan 2024 | 3.1510 | 3.1400 | 3.0860 | 3.1170 | 3.1170 | 101,582 |
| 15 Jan 2024 | 3.1460 | 3.1660 | 3.1140 | 3.1520 | 3.1520 | 1,781,761 |
| 12 Jan 2024 | 3.2340 | 3.2120 | 3.1200 | 3.1440 | 3.1440 | 4,351,466 |
| 12 Jan 2024 | 0.062 Dividend | |||||
| 11 Jan 2024 | 3.3000 | 3.3040 | 3.2300 | 3.2320 | 3.1700 | 215,711 |
| 10 Jan 2024 | 3.3300 | 3.3120 | 3.2580 | 3.2620 | 3.1994 | 133,591 |
| 09 Jan 2024 | 3.3200 | 3.3280 | 3.2860 | 3.3130 | 3.2494 | 150,146 |
| 08 Jan 2024 | 3.2300 | 3.2980 | 3.2180 | 3.2680 | 3.2053 | 181,989 |
| 05 Jan 2024 | 3.2200 | 3.2260 | 3.1900 | 3.2220 | 3.1602 | 136,350 |
| 04 Jan 2024 | 3.1840 | 3.2204 | 3.1700 | 3.1830 | 3.1219 | 4,010,340 |
| 03 Jan 2024 | 3.2300 | 3.2420 | 3.1520 | 3.1690 | 3.1082 | 17,355,781 |
| 02 Jan 2024 | 3.1320 | 3.2275 | 3.1400 | 3.2060 | 3.1445 | 455,129 |
| 29 Dec 2023 | 3.0580 | 3.1380 | 3.0900 | 3.1180 | 3.0582 | 236,231 |
| 28 Dec 2023 | 3.1340 | 3.1460 | 3.0760 | 3.0830 | 3.0239 | 262,639 |
| 27 Dec 2023 | 3.1000 | 3.1440 | 3.1000 | 3.1190 | 3.0592 | 212,766 |
| 22 Dec 2023 | 3.1400 | 3.1900 | 3.1080 | 3.1610 | 3.1004 | 3,152,752 |
| 21 Dec 2023 | 3.1760 | 3.1560 | 3.1440 | 3.1500 | 3.0896 | 550,987 |
| 20 Dec 2023 | 3.1700 | 3.1780 | 3.1398 | 3.1650 | 3.1043 | 5,417,294 |
| 19 Dec 2023 | 3.1140 | 3.1620 | 3.1260 | 3.1550 | 3.0945 | 3,595,846 |
| 18 Dec 2023 | 3.1460 | 3.1560 | 3.1260 | 3.1490 | 3.0886 | 6,528,156 |
| 15 Dec 2023 | 3.1460 | 3.1760 | 3.1040 | 3.1280 | 3.0680 | 214,115 |
| 14 Dec 2023 | 3.1020 | 3.1540 | 3.1200 | 3.1410 | 3.0807 | 560,806 |
| 13 Dec 2023 | 3.1100 | 3.1340 | 3.0920 | 3.1210 | 3.0611 | 3,122,295 |
| 12 Dec 2023 | 3.1280 | 3.1420 | 3.0960 | 3.1200 | 3.0601 | 80,738 |
| 11 Dec 2023 | 3.1400 | 3.1600 | 3.1060 | 3.1260 | 3.0660 | 6,138,858 |
| 08 Dec 2023 | 3.1280 | 3.1660 | 3.1400 | 3.1500 | 3.0896 | 556,247 |
| 07 Dec 2023 | 3.1700 | 3.1660 | 3.1300 | 3.1290 | 3.0690 | 596,809 |
| 06 Dec 2023 | 3.1140 | 3.2500 | 3.1320 | 3.1690 | 3.1082 | 152,236 |
| 05 Dec 2023 | 3.1000 | 3.1260 | 3.0800 | 3.1230 | 3.0631 | 2,981,444 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.