Sacyr

SCYR
🏛️ spain →
3.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.11 2.15 2.10 2.15 4.0M
2021-12-29 2.10 2.13 2.09 2.12 1.9M
2021-12-28 2.08 2.12 2.08 2.11 1.3M
2021-12-27 2.05 2.10 2.05 2.09 1.3M
2021-12-23 2.06 2.08 2.06 2.07 1.7M
2021-12-22 2.03 2.08 2.01 2.06 2.8M
2021-12-21 1.97 2.01 1.96 2.01 12.3M
2021-12-20 1.94 1.96 1.90 1.96 2.3M
2021-12-17 1.97 1.99 1.96 1.99 1.4M
2021-12-16 1.98 2.00 1.97 1.98 1.5M
2021-12-15 1.99 2.01 1.96 1.96 1.5M
2021-12-14 1.99 2.01 1.99 2.01 1.7M
2021-12-13 2.03 2.05 1.99 2.00 2.2M
2021-12-10 2.02 2.03 2.01 2.02 1.6M
2021-12-09 2.02 2.03 2.00 2.02 2.1M
2021-12-08 2.08 2.08 1.98 2.01 2.5M
2021-12-07 2.04 2.06 2.04 2.05 1.7M
2021-12-06 2.01 2.04 2.00 2.04 1.6M
2021-12-03 1.99 2.02 1.98 1.99 1.9M
2021-12-02 1.99 2.00 1.96 1.99 2.7M
2021-12-01 2.02 2.02 1.98 2.01 2.4M
2021-11-30 1.97 1.99 1.94 1.97 3.6M
2021-11-29 1.97 2.00 1.95 1.98 4.6M
2021-11-26 1.99 1.99 1.93 1.94 3.4M
2021-11-25 2.01 2.04 2.00 2.03 1.8M
2021-11-24 2.01 2.02 2.00 2.02 3.1M
2021-11-23 2.02 2.03 2.00 2.01 1.9M
2021-11-22 2.02 2.04 2.00 2.03 2.5M
2021-11-19 2.07 2.07 1.99 2.02 4.2M
2021-11-18 2.05 2.08 2.04 2.05 3.4M
2021-11-17 2.09 2.09 2.05 2.06 5.3M
2021-11-16 2.10 2.11 2.08 2.08 2.0M
2021-11-15 2.10 2.11 2.08 2.11 2.5M
2021-11-12 2.10 2.12 2.09 2.10 2.6M
2021-11-11 2.11 2.12 2.10 2.11 2.6M
2021-11-10 2.13 2.15 2.11 2.12 5.2M
2021-11-09 2.16 2.18 2.13 2.13 2.6M
2021-11-08 2.17 2.18 2.13 2.15 3.2M
2021-11-05 2.19 2.19 2.11 2.16 5.2M
2021-11-04 2.31 2.34 2.13 2.19 13.3M
2021-11-03 2.35 2.35 2.32 2.34 2.6M
2021-11-02 2.32 2.36 2.32 2.35 2.6M
2021-11-01 2.32 2.38 2.32 2.35 3.0M
2021-10-29 2.29 2.32 2.28 2.32 3.0M
2021-10-28 2.31 2.31 2.27 2.30 2.5M
2021-10-27 2.31 2.32 2.29 2.30 2.4M
2021-10-26 2.28 2.32 2.28 2.31 3.0M
2021-10-25 2.29 2.32 2.27 2.29 3.8M
2021-10-22 2.20 2.30 2.19 2.29 3.8M
2021-10-21 2.25 2.27 2.20 2.20 3.6M
2021-10-20 2.24 2.26 2.22 2.26 3.1M
2021-10-19 2.23 2.24 2.21 2.24 2.7M
2021-10-18 2.24 2.25 2.22 2.23 2.9M
2021-10-15 2.19 2.25 2.19 2.24 4.5M
2021-10-14 2.18 2.21 2.18 2.19 3.5M
2021-10-13 2.18 2.19 2.16 2.17 2.2M
2021-10-12 2.12 2.19 2.10 2.19 2.7M
2021-10-11 2.15 2.17 2.12 2.15 4.2M
2021-10-08 2.05 2.19 2.05 2.13 9.5M
2021-10-07 1.98 2.05 1.97 2.04 2.9M
2021-10-06 2.00 2.00 1.93 1.97 4.9M
2021-10-05 1.99 2.01 1.97 2.01 2.3M
2021-10-04 2.03 2.04 2.00 2.01 2.4M
2021-10-01 1.99 2.03 1.96 2.03 2.7M
2021-09-30 2.03 2.05 1.99 2.00 2.2M
2021-09-29 2.02 2.03 1.99 2.02 2.4M
2021-09-28 2.07 2.09 2.01 2.02 2.4M
2021-09-27 2.03 2.11 2.01 2.07 5.2M
2021-09-24 2.03 2.06 2.03 2.04 1.9M
2021-09-23 2.03 2.05 2.03 2.05 2.2M
2021-09-22 1.99 2.03 1.98 2.02 1.7M
2021-09-21 1.97 2.01 1.97 1.98 2.1M
2021-09-20 1.99 1.99 1.93 1.98 3.2M
2021-09-17 2.04 2.07 2.02 2.03 3.4M
2021-09-16 2.00 2.03 2.00 2.02 2.5M
2021-09-15 2.02 2.02 2.00 2.01 1.9M
2021-09-14 2.05 2.06 2.01 2.02 1.6M
2021-09-13 2.02 2.05 2.00 2.05 2.1M
2021-09-10 2.02 2.02 1.98 2.00 2.3M
2021-09-09 2.00 2.03 1.98 2.02 6.2M
2021-09-08 2.03 2.04 2.01 2.02 1.8M
2021-09-07 1.98 2.04 1.97 2.03 2.2M
2021-09-06 2.03 2.03 1.96 1.98 1.9M
2021-09-03 2.02 2.08 2.01 2.01 3.4M
2021-09-02 2.00 2.02 2.00 2.02 1.1M
2021-09-01 1.98 2.02 1.98 2.00 2.0M
2021-08-31 1.97 1.98 1.95 1.97 2.3M
2021-08-30 1.98 1.99 1.96 1.96 1.1M
2021-08-27 1.96 1.98 1.95 1.98 1.2M
2021-08-26 1.96 1.98 1.96 1.96 1.0M
2021-08-25 1.95 1.98 1.95 1.97 1.3M
2021-08-24 1.93 1.95 1.93 1.95 1.1M
2021-08-23 1.90 1.93 1.90 1.93 1.1M
2021-08-20 1.88 1.91 1.88 1.90 1.1M
2021-08-19 1.91 1.91 1.88 1.90 1.2M
2021-08-18 1.92 1.94 1.92 1.94 0.9M
2021-08-17 2.00 2.00 1.92 1.92 1.0M
2021-08-16 1.99 1.99 1.94 1.96 1.1M
2021-08-13 1.97 1.99 1.96 1.99 1.0M
2021-08-12 1.96 2.01 1.96 1.97 1.1M
2021-08-11 1.95 1.97 1.93 1.97 0.8M
2021-08-10 1.93 1.94 1.91 1.94 0.9M
2021-08-09 1.96 1.96 1.92 1.92 5.3M
2021-08-06 1.98 1.98 1.95 1.97 1.4M
2021-08-05 1.92 1.98 1.91 1.97 1.6M
2021-08-04 1.95 1.95 1.91 1.93 1.2M
2021-08-03 1.96 1.96 1.91 1.94 1.6M
2021-08-02 1.95 1.97 1.92 1.95 1.9M
2021-07-30 2.00 2.00 1.90 1.93 1.7M
2021-07-29 1.96 1.99 1.96 1.96 1.7M
2021-07-28 1.92 1.96 1.91 1.95 1.8M
2021-07-27 1.93 1.94 1.88 1.91 3.0M
2021-07-26 1.90 1.95 1.88 1.94 2.0M
2021-07-23 1.91 1.92 1.87 1.90 2.5M
2021-07-22 1.90 1.90 1.86 1.86 1.7M
2021-07-21 1.87 1.89 1.83 1.88 1.8M
2021-07-20 1.83 1.84 1.80 1.82 1.8M
2021-07-19 1.90 1.90 1.81 1.82 3.3M
2021-07-16 1.93 1.95 1.90 1.91 1.5M
2021-07-15 1.96 1.96 1.91 1.93 2.5M
2021-07-14 1.99 1.99 1.95 1.97 2.5M
2021-07-13 2.03 2.03 1.98 1.99 1.7M
2021-07-12 2.03 2.03 1.99 2.03 1.3M
2021-07-09 2.03 2.05 2.01 2.03 1.3M
2021-07-08 2.04 2.04 1.99 2.03 1.9M
2021-07-07 2.06 2.08 2.03 2.05 1.3M
2021-07-06 2.10 2.10 2.04 2.06 2.5M
2021-07-05 2.07 2.10 2.05 2.10 1.4M
2021-07-02 2.03 2.08 2.03 2.08 2.1M
2021-07-01 2.03 2.05 2.00 2.03 6.2M
2021-06-30 2.03 2.03 1.99 2.02 1.6M
2021-06-29 2.05 2.06 2.02 2.04 2.0M
2021-06-28 2.07 2.08 2.03 2.04 2.8M
2021-06-25 2.07 2.09 2.07 2.07 1.7M
2021-06-24 2.02 2.07 2.01 2.07 2.1M
2021-06-23 2.02 2.03 1.98 2.02 2.4M
2021-06-22 2.00 2.03 2.00 2.02 1.8M
2021-06-21 1.99 2.00 1.94 2.00 3.2M
2021-06-18 2.01 2.03 1.98 2.00 3.4M
2021-06-17 2.03 2.04 2.01 2.03 2.1M
2021-06-16 2.06 2.07 2.02 2.03 2.4M
2021-06-15 2.07 2.09 2.04 2.06 2.2M
2021-06-14 2.04 2.08 2.02 2.08 2.4M
2021-06-11 2.05 2.06 2.01 2.04 3.2M
2021-06-10 2.07 2.07 2.04 2.05 2.1M
2021-06-09 2.04 2.07 2.04 2.07 18.4M
2021-06-08 2.07 2.07 2.03 2.04 6.1M
2021-06-07 2.07 2.08 2.05 2.06 1.0M
2021-06-04 2.06 2.09 2.06 2.07 2.2M
2021-06-03 2.07 2.08 2.05 2.07 1.5M
2021-06-02 2.06 2.09 2.05 2.07 1.3M
2021-06-01 2.04 2.06 2.03 2.06 1.2M
2021-05-31 2.04 2.04 2.03 2.04 0.9M
2021-05-28 2.01 2.04 2.01 2.04 2.1M
2021-05-27 2.02 2.02 2.00 2.00 1.7M
2021-05-26 2.01 2.03 2.00 2.02 1.1M
2021-05-25 2.06 2.06 2.01 2.01 2.4M
2021-05-24 2.05 2.08 2.04 2.06 1.3M
2021-05-21 2.05 2.06 2.02 2.05 3.2M
2021-05-20 2.06 2.06 2.01 2.06 2.0M
2021-05-19 2.08 2.08 2.02 2.04 6.3M
2021-05-18 2.11 2.12 2.08 2.09 1.7M
2021-05-17 2.12 2.14 2.10 2.10 1.3M
2021-05-14 2.11 2.14 2.07 2.11 4.7M
2021-05-13 2.11 2.11 2.03 2.09 12.0M
2021-05-12 2.12 2.13 2.09 2.11 1.7M
2021-05-11 2.16 2.17 2.11 2.12 8.9M
2021-05-10 2.19 2.21 2.16 2.19 2.0M
2021-05-07 2.16 2.18 2.15 2.18 1.8M
2021-05-06 2.11 2.16 2.11 2.14 1.5M
2021-05-05 2.14 2.14 2.10 2.14 1.8M
2021-05-04 2.15 2.18 2.11 2.11 2.6M
2021-05-03 2.14 2.17 2.13 2.15 1.7M
2021-04-30 2.11 2.14 2.10 2.13 3.3M
2021-04-29 2.12 2.13 2.10 2.11 2.4M
2021-04-28 2.04 2.11 2.03 2.11 3.0M
2021-04-27 2.03 2.04 2.02 2.04 1.7M
2021-04-26 1.99 2.03 1.98 2.02 1.6M
2021-04-23 1.98 2.00 1.97 1.99 2.6M
2021-04-22 1.96 1.98 1.95 1.98 1.2M
2021-04-21 1.95 1.96 1.92 1.94 1.6M
2021-04-20 2.01 2.02 1.93 1.93 1.9M
2021-04-19 1.97 2.02 1.97 2.00 1.4M
2021-04-16 1.95 1.97 1.94 1.97 1.2M
2021-04-15 1.95 1.99 1.94 1.94 1.1M
2021-04-14 1.97 1.99 1.94 1.98 1.1M
2021-04-13 1.98 1.98 1.93 1.95 1.9M
2021-04-12 1.99 1.99 1.95 1.97 1.5M
2021-04-09 2.02 2.02 1.99 1.99 1.3M
2021-04-08 2.06 2.06 2.00 2.02 1.6M
2021-04-07 2.02 2.05 2.02 2.04 1.4M
2021-04-06 2.03 2.04 2.01 2.02 1.6M
2021-04-01 2.02 2.05 2.00 2.00 1.3M
2021-03-31 1.99 2.04 1.97 2.02 3.4M
2021-03-30 1.98 2.01 1.97 1.99 1.7M
2021-03-29 1.95 1.99 1.94 1.97 1.4M
2021-03-26 1.95 1.97 1.93 1.95 2.3M
2021-03-25 1.93 1.94 1.90 1.93 1.9M
2021-03-24 1.89 1.95 1.89 1.94 2.4M
2021-03-23 1.93 1.94 1.89 1.92 2.5M
2021-03-22 1.95 1.96 1.91 1.93 2.3M
2021-03-19 1.98 2.00 1.97 1.97 2.1M
2021-03-18 2.00 2.01 1.97 1.99 1.4M
2021-03-17 2.00 2.01 1.97 1.99 1.0M
2021-03-16 2.00 2.01 1.98 2.00 1.4M
2021-03-15 1.99 2.02 1.98 2.00 2.1M
2021-03-12 1.93 1.98 1.92 1.98 1.5M
2021-03-11 1.95 1.97 1.93 1.93 1.7M
2021-03-10 1.96 1.99 1.94 1.95 1.6M
2021-03-09 1.92 1.97 1.91 1.96 3.9M
2021-03-08 1.92 1.93 1.88 1.92 2.2M
2021-03-05 1.93 1.94 1.90 1.92 2.1M
2021-03-04 1.94 1.96 1.91 1.94 2.4M
2021-03-03 2.02 2.02 1.92 1.94 2.8M
2021-03-02 2.04 2.06 1.97 1.97 3.1M
2021-03-01 1.93 2.05 1.93 2.04 4.9M
2021-02-26 1.83 1.94 1.82 1.93 3.5M
2021-02-25 1.94 1.96 1.92 1.95 2.5M
2021-02-24 1.90 1.93 1.87 1.93 3.0M
2021-02-23 1.85 1.89 1.83 1.89 3.1M
2021-02-22 1.80 1.86 1.79 1.86 6.3M
2021-02-19 1.75 1.81 1.74 1.80 1.6M
2021-02-18 1.78 1.79 1.74 1.74 1.6M
2021-02-17 1.81 1.81 1.78 1.78 1.3M
2021-02-16 1.83 1.85 1.81 1.81 2.0M
2021-02-15 1.81 1.82 1.78 1.82 3.9M
2021-02-12 1.81 1.81 1.78 1.79 1.2M
2021-02-11 1.77 1.82 1.77 1.81 1.7M
2021-02-10 1.77 1.78 1.73 1.76 2.0M
2021-02-09 1.79 1.81 1.75 1.76 2.3M
2021-02-08 1.75 1.79 1.75 1.79 1.8M
2021-02-05 1.74 1.77 1.73 1.74 1.7M
2021-02-04 1.74 1.76 1.72 1.74 1.4M
2021-02-03 1.74 1.76 1.73 1.74 2.8M
2021-02-02 1.71 1.74 1.69 1.73 2.0M
2021-02-01 1.71 1.71 1.67 1.69 2.4M
2021-01-29 1.67 1.70 1.65 1.67 2.4M
2021-01-28 1.63 1.69 1.62 1.67 2.5M
2021-01-27 1.71 1.73 1.63 1.65 2.9M
2021-01-26 1.71 1.73 1.67 1.72 3.2M
2021-01-25 1.75 1.75 1.68 1.69 2.3M
2021-01-22 1.75 1.75 1.71 1.74 1.7M
2021-01-21 1.80 1.80 1.75 1.75 2.1M
2021-01-20 1.80 1.80 1.76 1.79 1.9M
2021-01-19 1.81 1.83 1.78 1.78 2.3M
2021-01-18 1.80 1.81 1.77 1.80 1.9M
2021-01-15 1.87 1.87 1.79 1.80 3.2M
2021-01-14 1.85 1.86 1.83 1.84 1.7M
2021-01-13 1.88 1.88 1.85 1.86 2.1M
2021-01-12 1.83 1.88 1.81 1.88 4.6M
2021-01-11 1.83 1.84 1.81 1.82 1.7M
2021-01-08 1.86 1.86 1.83 1.84 2.0M
2021-01-07 1.85 1.88 1.84 1.85 2.6M
2021-01-06 1.83 1.87 1.82 1.87 2.2M
2021-01-05 1.79 1.81 1.76 1.80 2.3M
2021-01-04 1.86 1.87 1.80 1.80 6.8M