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
2022-12-30 2.57 2.58 2.54 2.54 1.4M
2022-12-29 2.56 2.59 2.54 2.58 1.5M
2022-12-28 2.59 2.59 2.56 2.57 1.3M
2022-12-27 2.58 2.61 2.58 2.59 1.2M
2022-12-23 2.57 2.59 2.55 2.58 1.5M
2022-12-22 2.57 2.59 2.54 2.56 1.5M
2022-12-21 2.55 2.58 2.53 2.58 1.4M
2022-12-20 2.53 2.55 2.50 2.54 2.0M
2022-12-19 2.52 2.56 2.52 2.54 2.0M
2022-12-16 2.60 2.60 2.50 2.52 3.4M
2022-12-15 2.61 2.63 2.60 2.61 2.0M
2022-12-14 2.61 2.64 2.60 2.62 1.9M
2022-12-13 2.63 2.66 2.59 2.63 3.2M
2022-12-12 2.60 2.63 2.59 2.63 4.6M
2022-12-09 2.57 2.61 2.53 2.60 3.8M
2022-12-08 2.58 2.62 2.56 2.57 2.0M
2022-12-07 2.59 2.62 2.56 2.56 4.9M
2022-12-06 2.60 2.62 2.58 2.59 2.0M
2022-12-05 2.63 2.64 2.61 2.61 1.5M
2022-12-02 2.58 2.64 2.58 2.63 2.6M
2022-12-01 2.62 2.62 2.57 2.59 2.2M
2022-11-30 2.61 2.64 2.59 2.60 3.0M
2022-11-29 2.54 2.61 2.53 2.61 3.6M
2022-11-28 2.53 2.55 2.50 2.54 1.8M
2022-11-25 2.51 2.53 2.49 2.53 2.2M
2022-11-24 2.50 2.54 2.49 2.51 2.6M
2022-11-23 2.53 2.56 2.50 2.50 2.1M
2022-11-22 2.51 2.54 2.50 2.52 2.7M
2022-11-21 2.46 2.51 2.46 2.51 3.3M
2022-11-18 2.47 2.48 2.44 2.46 2.0M
2022-11-17 2.48 2.51 2.42 2.45 2.2M
2022-11-16 2.50 2.53 2.45 2.47 2.0M
2022-11-15 2.49 2.52 2.47 2.50 2.1M
2022-11-14 2.46 2.51 2.45 2.48 3.1M
2022-11-11 2.54 2.54 2.43 2.44 4.8M
2022-11-10 2.52 2.55 2.51 2.54 3.1M
2022-11-09 2.50 2.53 2.49 2.53 2.6M
2022-11-08 2.48 2.52 2.46 2.50 2.8M
2022-11-07 2.41 2.52 2.38 2.52 4.9M
2022-11-04 2.36 2.43 2.29 2.40 4.3M
2022-11-03 2.38 2.39 2.30 2.31 3.1M
2022-11-02 2.44 2.46 2.40 2.41 2.6M
2022-11-01 2.45 2.47 2.43 2.44 2.3M
2022-10-31 2.41 2.44 2.38 2.43 2.5M
2022-10-28 2.32 2.41 2.32 2.40 2.3M
2022-10-27 2.36 2.37 2.30 2.36 2.8M
2022-10-26 2.31 2.37 2.31 2.37 2.8M
2022-10-25 2.29 2.31 2.26 2.31 1.9M
2022-10-24 2.25 2.29 2.23 2.29 2.1M
2022-10-21 2.23 2.25 2.20 2.24 2.3M
2022-10-20 2.24 2.27 2.23 2.26 1.8M
2022-10-19 2.22 2.24 2.20 2.24 1.8M
2022-10-18 2.21 2.24 2.18 2.21 2.4M
2022-10-17 2.16 2.22 2.16 2.22 2.7M
2022-10-14 2.16 2.19 2.14 2.16 2.7M
2022-10-13 2.08 2.15 2.08 2.13 2.4M
2022-10-12 2.16 2.16 2.09 2.09 2.3M
2022-10-11 2.12 2.14 2.10 2.12 2.5M
2022-10-10 2.13 2.14 2.08 2.13 3.6M
2022-10-07 2.21 2.21 2.09 2.12 5.6M
2022-10-06 2.25 2.41 2.21 2.22 4.6M
2022-10-05 2.24 2.25 2.15 2.21 3.1M
2022-10-04 2.20 2.27 2.19 2.26 3.1M
2022-10-03 2.17 2.20 2.16 2.16 2.1M
2022-09-30 2.17 2.19 2.14 2.19 2.1M
2022-09-29 2.14 2.16 2.09 2.14 2.7M
2022-09-28 2.11 2.12 2.05 2.12 2.2M
2022-09-27 2.12 2.13 2.10 2.11 3.4M
2022-09-26 2.03 2.11 2.01 2.08 2.5M
2022-09-23 2.11 2.11 2.01 2.03 3.6M
2022-09-22 2.12 2.13 2.09 2.10 2.2M
2022-09-21 2.13 2.16 2.12 2.15 2.6M
2022-09-20 2.30 2.31 2.12 2.13 5.2M
2022-09-19 2.25 2.31 2.23 2.29 6.1M
2022-09-16 2.30 2.30 2.25 2.29 1.7M
2022-09-15 2.29 2.30 2.27 2.29 0.8M
2022-09-14 2.24 2.29 2.24 2.28 1.1M
2022-09-13 2.31 2.31 2.25 2.26 1.1M
2022-09-12 2.28 2.31 2.26 2.31 1.3M
2022-09-09 2.15 2.25 2.15 2.24 1.2M
2022-09-08 2.17 2.19 2.15 2.18 1.0M
2022-09-07 2.17 2.18 2.15 2.16 0.7M
2022-09-06 2.16 2.18 2.16 2.17 0.9M
2022-09-05 2.15 2.18 2.15 2.16 0.8M
2022-09-02 2.17 2.20 2.15 2.19 1.7M
2022-09-01 2.19 2.19 2.15 2.15 1.1M
2022-08-31 2.17 2.18 2.15 2.17 1.4M
2022-08-30 2.19 2.21 2.18 2.18 1.0M
2022-08-29 2.15 2.19 2.14 2.18 1.3M
2022-08-26 2.21 2.24 2.16 2.18 1.0M
2022-08-25 2.27 2.27 2.22 2.22 0.8M
2022-08-24 2.25 2.25 2.23 2.24 0.9M
2022-08-23 2.24 2.26 2.22 2.24 0.8M
2022-08-22 2.25 2.25 2.21 2.23 1.1M
2022-08-19 2.30 2.30 2.26 2.27 0.9M
2022-08-18 2.32 2.32 2.29 2.30 0.9M
2022-08-17 2.32 2.33 2.28 2.30 0.9M
2022-08-16 2.27 2.31 2.27 2.31 0.9M
2022-08-15 2.32 2.32 2.24 2.27 1.1M
2022-08-12 2.32 2.33 2.30 2.32 0.9M
2022-08-11 2.30 2.32 2.29 2.30 1.0M
2022-08-10 2.24 2.29 2.24 2.29 1.2M
2022-08-09 2.23 2.28 2.21 2.27 1.9M
2022-08-08 2.20 2.22 2.17 2.21 1.1M
2022-08-05 2.15 2.20 2.15 2.19 1.1M
2022-08-04 2.17 2.19 2.16 2.16 1.1M
2022-08-03 2.15 2.20 2.14 2.18 1.7M
2022-08-02 2.11 2.18 2.10 2.16 1.7M
2022-08-01 2.19 2.19 2.06 2.13 5.2M
2022-07-29 2.25 2.34 2.18 2.18 2.8M
2022-07-28 2.29 2.29 2.25 2.28 0.9M
2022-07-27 2.24 2.28 2.24 2.27 1.4M
2022-07-26 2.27 2.27 2.22 2.24 1.2M
2022-07-25 2.21 2.28 2.21 2.25 1.5M
2022-07-22 2.20 2.24 2.20 2.23 1.6M
2022-07-21 2.20 2.24 2.19 2.22 1.3M
2022-07-20 2.25 2.25 2.21 2.21 1.3M
2022-07-19 2.24 2.24 2.20 2.23 1.7M
2022-07-18 2.21 2.23 2.20 2.21 1.1M
2022-07-15 2.14 2.21 2.13 2.19 1.8M
2022-07-14 2.16 2.17 2.12 2.12 2.6M
2022-07-13 2.23 2.23 2.17 2.17 1.3M
2022-07-12 2.20 2.21 2.17 2.20 1.4M
2022-07-11 2.23 2.24 2.20 2.20 1.1M
2022-07-08 2.24 2.27 2.23 2.27 1.4M
2022-07-07 2.23 2.26 2.21 2.25 1.4M
2022-07-06 2.19 2.20 2.16 2.18 1.9M
2022-07-05 2.31 2.31 2.16 2.17 2.0M
2022-07-04 2.27 2.31 2.27 2.29 2.8M
2022-07-01 2.23 2.30 2.23 2.28 1.8M
2022-06-30 2.32 2.33 2.15 2.24 4.7M
2022-06-29 2.40 2.43 2.35 2.36 1.4M
2022-06-28 2.39 2.45 2.39 2.43 1.8M
2022-06-27 2.36 2.39 2.35 2.38 1.6M
2022-06-24 2.34 2.35 2.31 2.34 1.1M
2022-06-23 2.31 2.34 2.29 2.32 22.4M
2022-06-22 2.37 2.37 2.25 2.31 2.5M
2022-06-21 2.39 2.41 2.37 2.37 2.1M
2022-06-20 2.33 2.38 2.33 2.36 2.4M
2022-06-17 2.30 2.37 2.29 2.33 9.1M
2022-06-16 2.37 2.38 2.31 2.32 1.4M
2022-06-15 2.37 2.42 2.35 2.39 1.8M
2022-06-14 2.42 2.43 2.37 2.38 2.0M
2022-06-13 2.45 2.47 2.39 2.40 2.1M
2022-06-10 2.58 2.58 2.49 2.50 1.9M
2022-06-09 2.59 2.59 2.53 2.54 1.6M
2022-06-08 2.58 2.59 2.55 2.57 1.5M
2022-06-07 2.61 2.61 2.56 2.59 1.6M
2022-06-06 2.55 2.61 2.54 2.60 1.8M
2022-06-03 2.57 2.58 2.50 2.54 2.1M
2022-06-02 2.57 2.59 2.54 2.54 1.6M
2022-06-01 2.53 2.58 2.53 2.56 1.7M
2022-05-31 2.56 2.56 2.53 2.54 2.5M
2022-05-30 2.56 2.60 2.53 2.54 1.3M
2022-05-27 2.54 2.59 2.54 2.58 2.3M
2022-05-26 2.58 2.60 2.54 2.55 2.1M
2022-05-25 2.56 2.59 2.53 2.58 2.6M
2022-05-24 2.51 2.56 2.50 2.53 2.3M
2022-05-23 2.47 2.51 2.47 2.50 2.0M
2022-05-20 2.44 2.46 2.42 2.43 2.5M
2022-05-19 2.43 2.47 2.38 2.41 3.4M
2022-05-18 2.47 2.51 2.47 2.49 2.3M
2022-05-17 2.41 2.49 2.41 2.45 2.6M
2022-05-16 2.36 2.42 2.35 2.42 2.9M
2022-05-13 2.32 2.37 2.31 2.35 1.9M
2022-05-12 2.30 2.34 2.28 2.29 1.7M
2022-05-11 2.30 2.34 2.29 2.33 1.9M
2022-05-10 2.29 2.34 2.27 2.29 2.4M
2022-05-09 2.39 2.43 2.31 2.31 3.2M
2022-05-06 2.43 2.45 2.39 2.42 2.2M
2022-05-05 2.56 2.56 2.43 2.43 2.7M
2022-05-04 2.52 2.57 2.47 2.53 2.9M
2022-05-03 2.48 2.52 2.46 2.47 2.1M
2022-05-02 2.46 2.50 2.44 2.46 2.5M
2022-04-29 2.46 2.50 2.46 2.48 2.4M
2022-04-28 2.42 2.51 2.42 2.49 2.9M
2022-04-27 2.38 2.46 2.38 2.45 2.1M
2022-04-26 2.39 2.45 2.39 2.41 2.0M
2022-04-25 2.37 2.43 2.37 2.39 2.4M
2022-04-22 2.40 2.45 2.40 2.42 1.9M
2022-04-21 2.42 2.48 2.42 2.45 2.1M
2022-04-20 2.41 2.43 2.39 2.42 1.9M
2022-04-19 2.37 2.46 2.34 2.41 2.8M
2022-04-14 2.38 2.49 2.38 2.47 4.8M
2022-04-13 2.30 2.38 2.30 2.37 4.2M
2022-04-12 2.24 2.33 2.24 2.32 2.6M
2022-04-11 2.25 2.32 2.24 2.29 3.9M
2022-04-08 2.11 2.26 2.11 2.25 7.6M
2022-04-07 2.02 2.10 2.02 2.09 3.2M
2022-04-06 2.03 2.07 2.01 2.02 1.7M
2022-04-05 2.09 2.09 2.04 2.05 1.9M
2022-04-04 2.15 2.15 2.02 2.06 3.0M
2022-04-01 2.12 2.13 2.10 2.13 1.5M
2022-03-31 2.16 2.17 2.10 2.10 1.5M
2022-03-30 2.11 2.16 2.11 2.15 3.7M
2022-03-29 2.03 2.12 2.03 2.12 2.8M
2022-03-28 2.03 2.07 2.03 2.03 1.6M
2022-03-25 2.00 2.03 1.99 2.03 1.9M
2022-03-24 2.00 2.03 2.00 2.00 2.0M
2022-03-23 2.04 2.07 2.00 2.00 2.0M
2022-03-22 2.00 2.05 1.99 2.03 2.8M
2022-03-21 1.97 1.99 1.97 1.98 1.7M
2022-03-18 2.01 2.01 1.96 1.97 1.5M
2022-03-17 2.00 2.01 1.97 2.00 2.1M
2022-03-16 1.98 1.99 1.97 1.97 3.7M
2022-03-15 1.93 1.97 1.92 1.95 2.2M
2022-03-14 1.94 1.99 1.94 1.94 2.2M
2022-03-11 1.91 1.98 1.91 1.93 3.3M
2022-03-10 1.92 1.93 1.89 1.92 3.1M
2022-03-09 1.87 1.94 1.87 1.91 3.1M
2022-03-08 1.80 1.89 1.79 1.86 2.6M
2022-03-07 1.78 1.85 1.73 1.81 5.0M
2022-03-04 1.88 1.89 1.84 1.84 4.2M
2022-03-03 1.97 1.97 1.89 1.91 2.8M
2022-03-02 1.93 1.96 1.89 1.95 3.3M
2022-03-01 1.99 2.02 1.94 1.94 3.2M
2022-02-28 1.97 2.01 1.95 2.01 2.9M
2022-02-25 2.00 2.04 1.97 2.02 2.9M
2022-02-24 1.96 1.99 1.93 1.97 3.4M
2022-02-23 2.06 2.08 2.03 2.04 2.8M
2022-02-22 2.01 2.09 1.98 2.06 2.4M
2022-02-21 2.15 2.15 2.07 2.07 1.8M
2022-02-18 2.15 2.17 2.12 2.13 1.3M
2022-02-17 2.19 2.19 2.15 2.15 1.4M
2022-02-16 2.17 2.20 2.16 2.18 1.6M
2022-02-15 2.17 2.19 2.15 2.15 2.1M
2022-02-14 2.16 2.21 2.13 2.18 3.2M
2022-02-11 2.20 2.21 2.18 2.21 1.1M
2022-02-10 2.21 2.25 2.21 2.22 1.9M
2022-02-09 2.17 2.22 2.16 2.20 2.3M
2022-02-08 2.14 2.17 2.14 2.16 1.6M
2022-02-07 2.16 2.18 2.14 2.14 2.7M
2022-02-04 2.18 2.19 2.14 2.15 1.9M
2022-02-03 2.14 2.17 2.14 2.17 1.1M
2022-02-02 2.16 2.18 2.15 2.16 1.3M
2022-02-01 2.14 2.16 2.13 2.16 1.5M
2022-01-31 2.13 2.13 2.10 2.12 2.9M
2022-01-28 2.16 2.16 2.10 2.11 2.9M
2022-01-27 2.10 2.18 2.07 2.16 2.6M
2022-01-26 2.11 2.15 2.11 2.14 2.0M
2022-01-25 2.10 2.12 2.07 2.10 2.1M
2022-01-24 2.14 2.18 2.06 2.08 2.9M
2022-01-21 2.12 2.16 2.08 2.15 2.3M
2022-01-20 2.14 2.16 2.12 2.16 2.4M
2022-01-19 2.13 2.18 2.12 2.15 1.5M
2022-01-18 2.17 2.17 2.13 2.14 1.6M
2022-01-17 2.20 2.20 2.17 2.18 1.5M
2022-01-14 2.20 2.20 2.17 2.18 2.5M
2022-01-13 2.19 2.20 2.17 2.20 2.2M
2022-01-12 2.16 2.18 2.15 2.17 4.6M
2022-01-11 2.14 2.16 2.13 2.16 1.7M
2022-01-10 2.13 2.15 2.12 2.14 1.3M
2022-01-07 2.16 2.16 2.12 2.13 1.2M
2022-01-06 2.12 2.15 2.08 2.15 1.5M
2022-01-05 2.17 2.17 2.13 2.13 2.3M
2022-01-04 2.16 2.18 2.15 2.17 2.2M
2022-01-03 2.14 2.16 2.13 2.14 1.6M