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
2023-12-29 3.03 3.07 3.02 3.07 2.3M
2023-12-28 3.06 3.07 3.02 3.03 2.5M
2023-12-27 3.07 3.08 3.03 3.06 3.4M
2023-12-22 3.15 3.16 3.11 3.12 2.0M
2023-12-21 3.15 3.17 3.14 3.15 1.5M
2023-12-20 3.16 3.18 3.14 3.16 2.1M
2023-12-19 3.13 3.17 3.13 3.16 2.6M
2023-12-18 3.13 3.17 3.11 3.14 5.1M
2023-12-15 3.16 3.17 3.10 3.14 4.8M
2023-12-14 3.12 3.16 3.11 3.15 2.1M
2023-12-13 3.11 3.13 3.09 3.10 4.2M
2023-12-12 3.13 3.14 3.09 3.11 2.5M
2023-12-11 3.15 3.16 3.10 3.11 1.8M
2023-12-08 3.14 3.17 3.14 3.17 1.3M
2023-12-07 3.16 3.17 3.13 3.14 1.5M
2023-12-06 3.13 3.18 3.13 3.17 2.4M
2023-12-05 3.09 3.13 3.08 3.12 2.2M
2023-12-04 3.12 3.13 3.08 3.09 2.0M
2023-12-01 3.09 3.12 3.08 3.12 3.4M
2023-11-30 3.05 3.08 3.04 3.08 4.3M
2023-11-29 3.05 3.07 3.04 3.04 2.1M
2023-11-28 3.02 3.06 3.02 3.05 2.5M
2023-11-27 3.04 3.06 3.03 3.04 1.8M
2023-11-24 3.02 3.05 3.02 3.03 1.9M
2023-11-23 3.02 3.04 3.00 3.02 1.9M
2023-11-22 2.99 3.03 2.99 3.01 1.9M
2023-11-21 3.00 3.01 2.98 2.98 1.3M
2023-11-20 3.00 3.00 2.98 2.99 1.6M
2023-11-17 2.96 3.01 2.96 3.00 12.6M
2023-11-16 3.00 3.01 2.95 2.96 1.9M
2023-11-15 2.98 3.04 2.97 3.00 3.5M
2023-11-14 2.88 2.99 2.87 2.98 4.6M
2023-11-13 2.85 2.88 2.84 2.85 1.6M
2023-11-10 2.85 2.86 2.83 2.84 1.4M
2023-11-09 2.82 2.86 2.81 2.84 1.6M
2023-11-08 2.83 2.85 2.81 2.82 1.9M
2023-11-07 2.81 2.85 2.81 2.84 2.3M
2023-11-06 2.84 2.87 2.67 2.81 7.4M
2023-11-03 2.77 2.85 2.77 2.83 2.4M
2023-11-02 2.71 2.80 2.71 2.77 2.2M
2023-11-01 2.73 2.75 2.70 2.71 1.4M
2023-10-31 2.66 2.73 2.65 2.73 1.8M
2023-10-30 2.63 2.67 2.63 2.65 1.1M
2023-10-27 2.66 2.67 2.60 2.62 1.9M
2023-10-26 2.63 2.68 2.63 2.66 1.3M
2023-10-25 2.68 2.68 2.63 2.65 1.0M
2023-10-24 2.65 2.69 2.64 2.68 7.1M
2023-10-23 2.66 2.66 2.62 2.65 1.3M
2023-10-20 2.67 2.69 2.65 2.66 1.8M
2023-10-19 2.72 2.72 2.69 2.70 1.1M
2023-10-18 2.73 2.77 2.72 2.73 4.0M
2023-10-17 2.71 2.76 2.71 2.74 1.4M
2023-10-16 2.68 2.71 2.65 2.70 2.0M
2023-10-13 2.72 2.73 2.68 2.68 1.2M
2023-10-12 2.78 2.78 2.72 2.72 1.4M
2023-10-11 2.73 2.76 2.72 2.75 1.3M
2023-10-10 2.74 2.75 2.72 2.75 1.6M
2023-10-09 2.72 2.73 2.68 2.69 1.4M
2023-10-06 2.73 2.76 2.69 2.74 2.0M
2023-10-05 2.69 2.72 2.69 2.72 1.6M
2023-10-04 2.66 2.67 2.63 2.66 2.3M
2023-10-03 2.75 2.78 2.67 2.67 2.2M
2023-10-02 2.80 2.81 2.76 2.77 2.5M
2023-09-29 2.80 2.84 2.78 2.78 2.0M
2023-09-28 2.75 2.80 2.74 2.80 1.2M
2023-09-27 2.78 2.78 2.74 2.75 1.0M
2023-09-26 2.78 2.80 2.76 2.77 1.7M
2023-09-25 2.86 2.86 2.79 2.80 1.6M
2023-09-22 2.87 2.89 2.85 2.87 1.1M
2023-09-21 2.93 2.93 2.86 2.89 1.9M
2023-09-20 2.91 2.94 2.90 2.93 0.8M
2023-09-19 2.90 2.92 2.90 2.91 0.8M
2023-09-18 2.91 2.93 2.90 2.92 5.6M
2023-09-15 2.96 2.97 2.92 2.93 1.7M
2023-09-14 2.86 2.95 2.86 2.94 1.3M
2023-09-13 2.87 2.89 2.82 2.87 1.6M
2023-09-12 2.87 2.88 2.85 2.87 0.8M
2023-09-11 2.85 2.87 2.85 2.86 0.9M
2023-09-08 2.84 2.85 2.82 2.84 1.1M
2023-09-07 2.85 2.86 2.83 2.84 1.2M
2023-09-06 2.85 2.87 2.83 2.86 2.4M
2023-09-05 2.88 2.89 2.86 2.86 5.4M
2023-09-04 2.93 2.94 2.89 2.90 0.5M
2023-09-01 2.93 2.95 2.92 2.93 0.6M
2023-08-31 2.95 2.96 2.94 2.94 1.2M
2023-08-30 2.98 2.98 2.95 2.96 0.7M
2023-08-29 2.95 2.98 2.95 2.98 1.0M
2023-08-28 2.91 2.94 2.90 2.94 0.2M
2023-08-25 2.87 2.90 2.86 2.89 0.8M
2023-08-24 2.88 2.88 2.86 2.86 0.7M
2023-08-23 2.89 2.89 2.86 2.86 0.6M
2023-08-22 2.84 2.88 2.84 2.87 1.1M
2023-08-21 2.85 2.88 2.83 2.83 0.8M
2023-08-18 2.85 2.86 2.82 2.85 0.9M
2023-08-17 2.90 2.91 2.87 2.87 3.4M
2023-08-16 2.94 2.95 2.90 2.91 0.7M
2023-08-15 2.96 2.97 2.91 2.92 0.9M
2023-08-14 2.98 2.98 2.95 2.97 0.7M
2023-08-11 2.99 3.00 2.98 2.98 0.7M
2023-08-10 2.97 3.00 2.97 3.00 0.9M
2023-08-09 2.98 2.98 2.94 2.96 1.4M
2023-08-08 2.95 2.97 2.92 2.94 1.0M
2023-08-07 2.98 2.98 2.95 2.97 0.9M
2023-08-04 2.99 2.99 2.97 2.98 2.6M
2023-08-03 2.99 3.00 2.95 2.96 1.6M
2023-08-02 3.00 3.01 2.96 3.00 1.8M
2023-08-01 3.10 3.11 3.02 3.03 1.8M
2023-07-31 3.10 3.14 3.07 3.11 1.8M
2023-07-28 3.11 3.13 3.04 3.07 2.6M
2023-07-27 3.12 3.13 3.09 3.12 7.2M
2023-07-26 3.06 3.12 3.06 3.12 1.5M
2023-07-25 3.05 3.08 3.05 3.06 1.2M
2023-07-24 3.00 3.04 2.98 3.04 1.1M
2023-07-21 3.03 3.05 3.01 3.03 1.0M
2023-07-20 3.03 3.05 3.02 3.03 1.0M
2023-07-19 3.03 3.05 3.01 3.04 1.0M
2023-07-18 3.03 3.04 3.01 3.02 0.8M
2023-07-17 3.03 3.05 3.01 3.03 0.8M
2023-07-14 3.06 3.08 3.04 3.04 0.7M
2023-07-13 3.09 3.11 3.07 3.07 1.0M
2023-07-12 3.07 3.09 3.04 3.08 1.1M
2023-07-11 3.05 3.07 3.03 3.06 1.0M
2023-07-10 3.04 3.06 3.03 3.03 1.0M
2023-07-07 3.03 3.05 3.00 3.05 1.3M
2023-07-06 3.10 3.10 3.01 3.02 1.9M
2023-07-05 3.16 3.17 3.12 3.12 1.6M
2023-07-04 3.16 3.17 3.15 3.17 1.5M
2023-07-03 3.13 3.16 3.13 3.15 1.6M
2023-06-30 3.10 3.16 3.09 3.13 5.0M
2023-06-29 3.07 3.10 3.06 3.10 1.3M
2023-06-28 3.09 3.10 3.07 3.08 5.7M
2023-06-27 3.06 3.08 3.04 3.07 3.1M
2023-06-26 3.03 3.06 3.00 3.04 6.5M
2023-06-23 3.02 3.04 3.01 3.03 2.0M
2023-06-22 3.00 3.06 2.98 3.05 2.0M
2023-06-21 2.99 3.03 2.97 3.01 2.8M
2023-06-20 3.02 3.02 2.95 2.98 3.3M
2023-06-19 3.01 3.03 2.97 2.99 8.0M
2023-06-16 3.03 3.06 3.01 3.03 3.4M
2023-06-15 3.03 3.03 2.99 3.02 1.5M
2023-06-14 2.99 3.03 2.99 3.02 1.8M
2023-06-13 3.02 3.02 2.98 3.01 1.5M
2023-06-12 2.93 3.01 2.93 3.00 2.4M
2023-06-09 2.91 2.94 2.90 2.93 1.0M
2023-06-08 2.89 2.94 2.89 2.91 1.1M
2023-06-07 2.85 2.93 2.84 2.90 1.9M
2023-06-06 2.83 2.86 2.82 2.83 0.9M
2023-06-05 2.89 2.91 2.84 2.85 6.4M
2023-06-02 2.79 2.89 2.78 2.88 5.5M
2023-06-01 2.76 2.77 2.73 2.76 1.6M
2023-05-31 2.78 2.79 2.73 2.73 2.4M
2023-05-30 2.83 2.84 2.79 2.80 1.5M
2023-05-29 2.86 2.90 2.82 2.83 0.9M
2023-05-26 2.88 2.88 2.80 2.83 1.2M
2023-05-25 2.90 2.90 2.82 2.86 1.9M
2023-05-24 2.91 2.93 2.89 2.90 4.3M
2023-05-23 2.91 2.95 2.90 2.92 1.4M
2023-05-22 2.92 2.94 2.91 2.92 1.7M
2023-05-19 2.96 3.02 2.95 3.00 2.0M
2023-05-18 2.95 2.97 2.93 2.95 1.1M
2023-05-17 2.88 2.94 2.86 2.93 1.5M
2023-05-16 2.88 2.89 2.87 2.87 1.6M
2023-05-15 2.92 2.92 2.89 2.89 1.5M
2023-05-12 2.88 2.94 2.88 2.91 1.4M
2023-05-11 2.90 2.92 2.86 2.90 2.3M
2023-05-10 3.00 3.00 2.91 2.91 2.0M
2023-05-09 2.99 3.01 2.87 2.97 2.7M
2023-05-08 3.01 3.03 3.00 3.01 1.3M
2023-05-05 2.94 3.00 2.92 3.00 1.3M
2023-05-04 2.97 2.97 2.91 2.92 1.4M
2023-05-03 2.95 2.99 2.94 2.99 1.3M
2023-05-02 3.02 3.02 2.95 2.96 1.9M
2023-04-28 3.02 3.02 2.95 3.00 1.9M
2023-04-27 3.01 3.02 2.99 3.00 1.4M
2023-04-26 3.00 3.02 2.99 3.02 1.5M
2023-04-25 3.00 3.02 2.98 3.00 1.4M
2023-04-24 3.02 3.03 2.99 3.03 1.7M
2023-04-21 3.03 3.03 2.97 2.98 2.0M
2023-04-20 3.04 3.06 3.03 3.04 1.5M
2023-04-19 3.01 3.06 3.00 3.04 1.8M
2023-04-18 3.03 3.04 3.01 3.01 2.7M
2023-04-17 3.00 3.04 3.00 3.02 2.5M
2023-04-14 3.00 3.00 2.97 3.00 1.2M
2023-04-13 2.95 2.99 2.95 2.98 1.3M
2023-04-12 2.95 2.99 2.95 2.96 1.3M
2023-04-11 3.01 3.03 2.94 2.95 1.8M
2023-04-06 2.98 3.00 2.97 2.98 1.5M
2023-04-05 2.92 2.99 2.91 2.97 4.1M
2023-04-04 2.95 2.97 2.92 2.93 1.5M
2023-04-03 2.98 2.98 2.91 2.94 1.7M
2023-03-31 2.95 2.99 2.95 2.96 2.3M
2023-03-30 2.90 2.95 2.90 2.92 1.8M
2023-03-29 2.84 2.89 2.84 2.89 1.5M
2023-03-28 2.86 2.86 2.80 2.82 1.5M
2023-03-27 2.82 2.84 2.80 2.82 1.6M
2023-03-24 2.85 2.85 2.76 2.78 3.3M
2023-03-23 2.87 2.89 2.84 2.86 1.8M
2023-03-22 2.90 2.91 2.86 2.87 1.7M
2023-03-21 2.84 2.92 2.83 2.90 2.0M
2023-03-20 2.77 2.84 2.72 2.82 2.8M
2023-03-17 2.88 2.88 2.78 2.79 2.9M
2023-03-16 2.87 2.88 2.81 2.85 2.9M
2023-03-15 2.95 2.96 2.81 2.83 3.6M
2023-03-14 2.85 2.95 2.85 2.93 3.0M
2023-03-13 2.96 2.96 2.84 2.86 3.9M
2023-03-10 2.97 3.00 2.95 2.96 2.2M
2023-03-09 3.00 3.02 2.98 3.01 2.2M
2023-03-08 2.97 3.01 2.96 3.01 2.2M
2023-03-07 3.01 3.01 2.98 2.98 2.3M
2023-03-06 3.05 3.06 3.01 3.01 1.6M
2023-03-03 3.02 3.05 3.00 3.05 2.1M
2023-03-02 3.05 3.05 3.00 3.01 2.6M
2023-03-01 3.09 3.09 3.04 3.04 2.6M
2023-02-28 3.14 3.14 3.04 3.08 5.4M
2023-02-27 3.15 3.15 3.09 3.13 3.9M
2023-02-24 2.97 3.16 2.96 3.10 8.1M
2023-02-23 2.95 2.96 2.92 2.96 2.9M
2023-02-22 2.94 2.96 2.92 2.95 2.1M
2023-02-21 2.98 2.98 2.93 2.96 2.0M
2023-02-20 2.99 2.99 2.95 2.96 1.7M
2023-02-17 2.95 2.99 2.95 2.98 2.9M
2023-02-16 2.99 2.99 2.95 2.96 1.8M
2023-02-15 2.93 2.96 2.92 2.96 1.9M
2023-02-14 2.98 3.00 2.94 2.94 2.5M
2023-02-13 2.96 2.98 2.91 2.97 2.5M
2023-02-10 2.90 2.97 2.90 2.96 5.1M
2023-02-09 2.88 2.92 2.88 2.89 14.5M
2023-02-08 2.86 2.88 2.85 2.87 1.7M
2023-02-07 2.83 2.85 2.82 2.84 1.8M
2023-02-06 2.82 2.83 2.79 2.83 2.1M
2023-02-03 2.85 2.86 2.80 2.82 1.7M
2023-02-02 2.87 2.87 2.85 2.86 2.9M
2023-02-01 2.82 2.85 2.80 2.85 2.3M
2023-01-31 2.85 2.85 2.81 2.82 2.1M
2023-01-30 2.82 2.86 2.81 2.83 2.2M
2023-01-27 2.82 2.83 2.80 2.82 2.0M
2023-01-26 2.79 2.81 2.77 2.81 3.1M
2023-01-25 2.74 2.81 2.74 2.78 3.1M
2023-01-24 2.67 2.74 2.67 2.73 2.5M
2023-01-23 2.66 2.69 2.61 2.69 2.6M
2023-01-20 2.67 2.69 2.64 2.65 2.0M
2023-01-19 2.67 2.68 2.60 2.65 2.8M
2023-01-18 2.67 2.70 2.66 2.69 2.4M
2023-01-17 2.64 2.68 2.62 2.67 3.1M
2023-01-16 2.70 2.70 2.63 2.63 2.1M
2023-01-13 2.67 2.69 2.64 2.69 3.1M
2023-01-12 2.62 2.66 2.62 2.65 2.3M
2023-01-11 2.67 2.68 2.61 2.61 3.2M
2023-01-10 2.67 2.70 2.65 2.67 2.4M
2023-01-09 2.65 2.68 2.64 2.67 2.2M
2023-01-06 2.61 2.64 2.59 2.64 1.6M
2023-01-05 2.63 2.66 2.56 2.59 2.5M
2023-01-04 2.62 2.64 2.61 2.64 5.7M
2023-01-03 2.59 2.62 2.58 2.61 3.8M
2023-01-02 2.56 2.60 2.55 2.59 1.2M