Sacyr, S.A. (SCYR.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.4240 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 994,722 |
| 03 May 2024 | 3.3300 | 3.4360 | 3.3240 | 3.4020 | 3.4020 | 2,188,516 |
| 02 May 2024 | 3.2500 | 3.3240 | 3.2400 | 3.3140 | 3.3140 | 1,481,521 |
| 30 Apr 2024 | 3.3440 | 3.3440 | 3.2540 | 3.2680 | 3.2680 | 1,751,962 |
| 29 Apr 2024 | 3.3800 | 3.3880 | 3.3260 | 3.3440 | 3.3440 | 1,194,507 |
| 26 Apr 2024 | 3.3300 | 3.3540 | 3.3120 | 3.3220 | 3.3220 | 1,263,997 |
| 25 Apr 2024 | 3.3840 | 3.4000 | 3.2880 | 3.3100 | 3.3100 | 1,862,925 |
| 24 Apr 2024 | 3.4000 | 3.4060 | 3.3760 | 3.3820 | 3.3820 | 1,767,951 |
| 23 Apr 2024 | 3.3840 | 3.4060 | 3.3700 | 3.3780 | 3.3780 | 1,256,911 |
| 22 Apr 2024 | 3.3380 | 3.3760 | 3.3380 | 3.3520 | 3.3520 | 1,621,679 |
| 19 Apr 2024 | 3.3000 | 3.3180 | 3.2420 | 3.3100 | 3.3100 | 1,576,993 |
| 18 Apr 2024 | 3.3320 | 3.3440 | 3.3040 | 3.3320 | 3.3320 | 1,803,374 |
| 17 Apr 2024 | 3.2760 | 3.3580 | 3.2740 | 3.3080 | 3.3080 | 1,474,573 |
| 16 Apr 2024 | 3.3020 | 3.3060 | 3.2320 | 3.2740 | 3.2740 | 2,144,898 |
| 15 Apr 2024 | 3.3400 | 3.3820 | 3.3260 | 3.3360 | 3.3360 | 1,157,399 |
| 12 Apr 2024 | 3.3500 | 3.4160 | 3.3360 | 3.3560 | 3.3560 | 1,284,339 |
| 11 Apr 2024 | 3.3660 | 3.3800 | 3.2660 | 3.3400 | 3.3400 | 3,654,202 |
| 10 Apr 2024 | 3.4000 | 3.4300 | 3.3600 | 3.3880 | 3.3880 | 1,936,493 |
| 09 Apr 2024 | 3.3900 | 3.4060 | 3.3720 | 3.3900 | 3.3900 | 1,209,889 |
| 08 Apr 2024 | 3.3600 | 3.3880 | 3.3540 | 3.3800 | 3.3800 | 1,088,029 |
| 05 Apr 2024 | 3.3480 | 3.3800 | 3.3380 | 3.3580 | 3.3580 | 1,581,342 |
| 04 Apr 2024 | 3.3860 | 3.4080 | 3.3820 | 3.4020 | 3.4020 | 1,738,464 |
| 03 Apr 2024 | 3.3860 | 3.4040 | 3.3380 | 3.3880 | 3.3880 | 1,580,171 |
| 02 Apr 2024 | 3.4000 | 3.4560 | 3.3600 | 3.3920 | 3.3920 | 4,096,493 |
| 28 Mar 2024 | 3.3340 | 3.4360 | 3.3300 | 3.4200 | 3.4200 | 3,286,927 |
| 27 Mar 2024 | 3.2940 | 3.3560 | 3.2940 | 3.3420 | 3.3420 | 2,149,846 |
| 26 Mar 2024 | 3.2720 | 3.3060 | 3.2660 | 3.2940 | 3.2940 | 1,800,708 |
| 25 Mar 2024 | 3.2500 | 3.2880 | 3.2440 | 3.2760 | 3.2760 | 1,790,556 |
| 22 Mar 2024 | 3.1920 | 3.2480 | 3.1920 | 3.2480 | 3.2480 | 2,157,900 |
| 21 Mar 2024 | 3.1800 | 3.2360 | 3.1800 | 3.2160 | 3.2160 | 2,376,293 |
| 20 Mar 2024 | 3.1540 | 3.1720 | 3.1420 | 3.1680 | 3.1680 | 1,405,291 |
| 19 Mar 2024 | 3.1280 | 3.1540 | 3.1200 | 3.1520 | 3.1520 | 1,414,739 |
| 18 Mar 2024 | 3.1040 | 3.1480 | 3.1000 | 3.1300 | 3.1300 | 1,299,523 |
| 15 Mar 2024 | 3.1100 | 3.1280 | 3.0720 | 3.1100 | 3.1100 | 3,108,717 |
| 14 Mar 2024 | 3.1400 | 3.1740 | 3.1140 | 3.1180 | 3.1180 | 1,616,338 |
| 13 Mar 2024 | 3.0920 | 3.1380 | 3.0760 | 3.1380 | 3.1380 | 1,844,693 |
| 12 Mar 2024 | 3.1200 | 3.1240 | 3.0700 | 3.0700 | 3.0700 | 1,326,642 |
| 11 Mar 2024 | 2.9820 | 3.1060 | 2.9800 | 3.1000 | 3.1000 | 3,223,986 |
| 08 Mar 2024 | 3.0340 | 3.0420 | 2.9780 | 2.9840 | 2.9840 | 1,698,561 |
| 07 Mar 2024 | 3.0000 | 3.0300 | 2.9980 | 3.0200 | 3.0200 | 6,241,102 |
| 06 Mar 2024 | 2.9520 | 3.0160 | 2.9520 | 3.0040 | 3.0040 | 1,267,140 |
| 05 Mar 2024 | 2.9840 | 2.9920 | 2.9540 | 2.9540 | 2.9540 | 1,379,616 |
| 04 Mar 2024 | 3.0440 | 3.0460 | 2.9640 | 2.9900 | 2.9900 | 1,828,415 |
| 01 Mar 2024 | 3.0680 | 3.0680 | 3.0020 | 3.0540 | 3.0540 | 1,594,089 |
| 29 Feb 2024 | 3.0300 | 3.1180 | 2.9440 | 3.0320 | 3.0320 | 3,402,545 |
| 28 Feb 2024 | 3.0840 | 3.1020 | 2.9820 | 3.0260 | 3.0260 | 2,312,254 |
| 27 Feb 2024 | 3.0480 | 3.0880 | 3.0420 | 3.0840 | 3.0840 | 1,808,137 |
| 26 Feb 2024 | 3.0540 | 3.0740 | 3.0400 | 3.0560 | 3.0560 | 1,658,279 |
| 23 Feb 2024 | 3.0760 | 3.0760 | 3.0180 | 3.0540 | 3.0540 | 2,218,329 |
| 22 Feb 2024 | 3.1000 | 3.1160 | 3.0700 | 3.0840 | 3.0840 | 3,760,115 |
| 21 Feb 2024 | 3.0760 | 3.0940 | 3.0600 | 3.0920 | 3.0920 | 1,174,993 |
| 20 Feb 2024 | 3.0640 | 3.0700 | 3.0440 | 3.0660 | 3.0660 | 1,254,251 |
| 19 Feb 2024 | 3.0800 | 3.0900 | 3.0680 | 3.0700 | 3.0700 | 860,920 |
| 16 Feb 2024 | 3.1260 | 3.1280 | 3.0560 | 3.0840 | 3.0840 | 1,445,744 |
| 15 Feb 2024 | 3.1400 | 3.1660 | 3.1120 | 3.1200 | 3.1200 | 1,516,146 |
| 14 Feb 2024 | 3.0840 | 3.1200 | 3.0640 | 3.0900 | 3.0900 | 1,355,940 |
| 13 Feb 2024 | 3.1300 | 3.1680 | 3.0940 | 3.1000 | 3.1000 | 2,241,160 |
| 12 Feb 2024 | 3.1000 | 3.1440 | 3.0760 | 3.1300 | 3.1300 | 2,006,831 |
| 09 Feb 2024 | 3.0900 | 3.1160 | 3.0620 | 3.0720 | 3.0720 | 1,468,865 |
| 08 Feb 2024 | 3.1300 | 3.1440 | 3.0960 | 3.1000 | 3.1000 | 1,095,602 |
| 07 Feb 2024 | 3.1420 | 3.1520 | 3.1140 | 3.1180 | 3.1180 | 1,597,195 |
| 06 Feb 2024 | 3.1000 | 3.1540 | 3.0900 | 3.1460 | 3.1460 | 2,136,886 |
| 05 Feb 2024 | 3.0680 | 3.1300 | 3.0680 | 3.0820 | 3.0820 | 1,956,451 |
| 02 Feb 2024 | 3.0840 | 3.1060 | 3.0740 | 3.0740 | 3.0740 | 1,990,316 |
| 01 Feb 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 2,567,721 |
| 31 Jan 2024 | 3.0460 | 3.0680 | 3.0280 | 3.0560 | 3.0560 | 1,921,331 |
| 30 Jan 2024 | 3.0480 | 3.0600 | 3.0100 | 3.0240 | 3.0240 | 2,377,908 |
| 29 Jan 2024 | 3.1400 | 3.1400 | 3.0280 | 3.0360 | 3.0360 | 2,662,178 |
| 26 Jan 2024 | 3.1020 | 3.1380 | 3.0960 | 3.1360 | 3.1360 | 1,510,837 |
| 25 Jan 2024 | 3.1200 | 3.1240 | 3.0960 | 3.1100 | 3.1100 | 1,535,293 |
| 24 Jan 2024 | 3.1180 | 3.1280 | 3.0960 | 3.1200 | 3.1200 | 1,631,079 |
| 23 Jan 2024 | 3.1300 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 1,660,456 |
| 22 Jan 2024 | 3.0900 | 3.1300 | 3.0880 | 3.1220 | 3.1220 | 1,815,597 |
| 19 Jan 2024 | 3.0620 | 3.0900 | 3.0460 | 3.0720 | 3.0720 | 2,367,490 |
| 18 Jan 2024 | 3.0400 | 3.0640 | 2.9920 | 3.0440 | 3.0440 | 2,223,999 |
| 17 Jan 2024 | 3.0800 | 3.0800 | 3.0220 | 3.0260 | 3.0260 | 1,923,365 |
| 16 Jan 2024 | 3.1400 | 3.1400 | 3.0860 | 3.0880 | 3.0880 | 1,478,843 |
| 15 Jan 2024 | 3.1240 | 3.1560 | 3.1240 | 3.1480 | 3.1480 | 1,883,163 |
| 12 Jan 2024 | 3.2080 | 3.2160 | 3.1200 | 3.1540 | 3.1540 | 2,641,028 |
| 12 Jan 2024 | 0.062 Dividend | |||||
| 11 Jan 2024 | 3.3000 | 3.3080 | 3.2320 | 3.2340 | 3.1720 | 2,341,960 |
| 10 Jan 2024 | 3.3120 | 3.3140 | 3.2540 | 3.2880 | 3.2250 | 1,966,426 |
| 09 Jan 2024 | 3.3080 | 3.3280 | 3.2780 | 3.3140 | 3.2505 | 2,196,576 |
| 08 Jan 2024 | 3.2280 | 3.3000 | 3.2180 | 3.2980 | 3.2348 | 2,299,222 |
| 05 Jan 2024 | 3.2120 | 3.2260 | 3.1920 | 3.2200 | 3.1583 | 1,436,080 |
| 04 Jan 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2200 | 3.1583 | 1,316,966 |
| 03 Jan 2024 | 3.2100 | 3.2100 | 3.1480 | 3.1680 | 3.1073 | 2,588,858 |
| 02 Jan 2024 | 3.1400 | 3.2280 | 3.1400 | 3.2100 | 3.1485 | 2,720,000 |
| 29 Dec 2023 | 3.0900 | 3.1320 | 3.0840 | 3.1260 | 3.0661 | 2,293,342 |
| 28 Dec 2023 | 3.1220 | 3.1260 | 3.0760 | 3.0880 | 3.0288 | 2,497,268 |
| 27 Dec 2023 | 3.1320 | 3.1360 | 3.0920 | 3.1220 | 3.0621 | 3,351,154 |
| 22 Dec 2023 | 3.1480 | 3.1620 | 3.1080 | 3.1220 | 3.0621 | 1,968,669 |
| 21 Dec 2023 | 3.1480 | 3.1660 | 3.1420 | 3.1540 | 3.0935 | 1,529,171 |
| 20 Dec 2023 | 3.1600 | 3.1820 | 3.1360 | 3.1580 | 3.0975 | 2,099,474 |
| 19 Dec 2023 | 3.1260 | 3.1680 | 3.1260 | 3.1600 | 3.0994 | 2,605,774 |
| 18 Dec 2023 | 3.1300 | 3.1680 | 3.1100 | 3.1360 | 3.0759 | 5,137,425 |
| 15 Dec 2023 | 3.1560 | 3.1740 | 3.1040 | 3.1420 | 3.0818 | 4,842,522 |
| 14 Dec 2023 | 3.1200 | 3.1560 | 3.1100 | 3.1480 | 3.0876 | 2,112,984 |
| 13 Dec 2023 | 3.1120 | 3.1280 | 3.0920 | 3.0980 | 3.0386 | 4,177,007 |
| 12 Dec 2023 | 3.1280 | 3.1440 | 3.0860 | 3.1140 | 3.0543 | 2,513,621 |
| *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.