Sacyr SA (SCYR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
657.359 |
-0,36%
|
3,87
|
3,833
|
3,878
|
3,839
|
| 27/11/2025 |
379.147 |
1,26%
|
3,806
|
3,805
|
3,874
|
3,853
|
| 26/11/2025 |
374.415 |
0,72%
|
3,78
|
3,752
|
3,814
|
3,805
|
| 25/11/2025 |
457.425 |
0,85%
|
3,78
|
3,722
|
3,784
|
3,778
|
| 24/11/2025 |
624.132 |
2,24%
|
3,698
|
3,664
|
3,772
|
3,746
|
| 21/11/2025 |
802.889 |
-0,97%
|
3,67
|
3,636
|
3,70
|
3,664
|
| 20/11/2025 |
725.770 |
1,82%
|
3,66
|
3,634
|
3,73
|
3,70
|
| 19/11/2025 |
712.499 |
0,66%
|
3,60
|
3,556
|
3,642
|
3,634
|
| 18/11/2025 |
792.264 |
-2,48%
|
3,68
|
3,608
|
3,71
|
3,618
|
| 17/11/2025 |
730.250 |
-1,07%
|
3,728
|
3,704
|
3,768
|
3,71
|
| 14/11/2025 |
485.805 |
-1,35%
|
3,724
|
3,694
|
3,787
|
3,75
|
| 13/11/2025 |
470.931 |
-0,24%
|
3,802
|
3,786
|
3,83
|
3,787
|
| 12/11/2025 |
341.199 |
0,69%
|
3,784
|
3,77
|
3,818
|
3,796
|
| 11/11/2025 |
369.674 |
1,05%
|
3,752
|
3,731
|
3,774
|
3,77
|
| 10/11/2025 |
896.134 |
1,72%
|
3,71
|
3,668
|
3,764
|
3,731
|
| 07/11/2025 |
998.252 |
-2,34%
|
3,772
|
3,668
|
3,824
|
3,668
|
| 06/11/2025 |
619.669 |
-2,28%
|
3,804
|
3,756
|
3,856
|
3,768
|
| 05/11/2025 |
656.218 |
0,94%
|
3,81
|
3,798
|
3,863
|
3,856
|
| 04/11/2025 |
475.604 |
0,63%
|
3,776
|
3,74
|
3,824
|
3,82
|
| 03/11/2025 |
1.054.220 |
-0,37%
|
3,804
|
3,737
|
3,81
|
3,796
|
| 31/10/2025 |
443.794 |
-2,60%
|
3,91
|
3,806
|
3,918
|
3,81
|
| 30/10/2025 |
529.181 |
-0,26%
|
3,916
|
3,882
|
3,928
|
3,918
|
| 29/10/2025 |
383.972 |
-0,51%
|
3,95
|
3,91
|
3,95
|
3,92
|
| 28/10/2025 |
850.227 |
-0,15%
|
3,918
|
3,90
|
3,948
|
3,94
|
| 27/10/2025 |
779.939 |
0,10%
|
3,946
|
3,916
|
3,954
|
3,946
|
| 24/10/2025 |
388.436 |
0,61%
|
3,918
|
3,868
|
3,945
|
3,942
|
| 23/10/2025 |
594.350 |
0,62%
|
3,898
|
3,878
|
3,934
|
3,918
|
| 22/10/2025 |
751.870 |
1,04%
|
3,866
|
3,854
|
3,918
|
3,894
|
| 21/10/2025 |
757.384 |
-1,98%
|
3,93
|
3,844
|
3,934
|
3,854
|
| 20/10/2025 |
451.662 |
1,13%
|
3,909
|
3,888
|
3,94
|
3,932
|
| 17/10/2025 |
1.264.511 |
0,75%
|
3,848
|
3,84
|
3,92
|
3,888
|
| 16/10/2025 |
473.582 |
0,47%
|
3,84
|
3,826
|
3,882
|
3,859
|
| 15/10/2025 |
616.149 |
-0,16%
|
3,866
|
3,838
|
3,889
|
3,841
|
| 14/10/2025 |
794.728 |
1,02%
|
3,784
|
3,778
|
3,85
|
3,847
|
| 13/10/2025 |
373.575 |
1,47%
|
3,784
|
3,753
|
3,848
|
3,808
|
| 10/10/2025 |
908.731 |
0,67%
|
3,714
|
3,714
|
3,79
|
3,753
|
| 09/10/2025 |
929.159 |
1,09%
|
3,694
|
3,688
|
3,742
|
3,728
|
| 08/10/2025 |
454.176 |
0,30%
|
3,666
|
3,656
|
3,694
|
3,688
|
| 07/10/2025 |
827.163 |
-0,60%
|
3,673
|
3,649
|
3,708
|
3,677
|
| 06/10/2025 |
340.902 |
1,34%
|
3,644
|
3,608
|
3,70
|
3,699
|
| 03/10/2025 |
758.969 |
1,00%
|
3,636
|
3,614
|
3,682
|
3,65
|
| 02/10/2025 |
706.826 |
1,26%
|
3,572
|
3,572
|
3,614
|
3,614
|
| 01/10/2025 |
1.301.714 |
0,14%
|
3,564
|
3,557
|
3,593
|
3,569
|
| 30/09/2025 |
1.149.521 |
2,41%
|
3,462
|
3,462
|
3,564
|
3,564
|
| 29/09/2025 |
553.262 |
-0,12%
|
3,482
|
3,46
|
3,492
|
3,48
|
| 26/09/2025 |
1.373.349 |
0,17%
|
3,482
|
3,476
|
3,506
|
3,484
|
| 25/09/2025 |
680.727 |
-0,63%
|
3,505
|
3,452
|
3,512
|
3,478
|
| 24/09/2025 |
449.097 |
-0,34%
|
3,522
|
3,505
|
3,529
|
3,512
|
| 23/09/2025 |
394.656 |
-0,85%
|
3,55
|
3,518
|
3,562
|
3,518
|
| 22/09/2025 |
384.164 |
-1,34%
|
3,564
|
3,524
|
3,596
|
3,548
|
| 19/09/2025 |
636.382 |
-0,06%
|
3,604
|
3,563
|
3,623
|
3,596
|
| 18/09/2025 |
321.862 |
-0,44%
|
3,642
|
3,582
|
3,655
|
3,598
|
| 17/09/2025 |
486.112 |
-0,17%
|
3,632
|
3,604
|
3,634
|
3,614
|
| 16/09/2025 |
327.059 |
-1,60%
|
3,683
|
3,616
|
3,683
|
3,62
|
| 15/09/2025 |
287.730 |
-0,03%
|
3,70
|
3,676
|
3,738
|
3,679
|
| 12/09/2025 |
467.870 |
0,16%
|
3,665
|
3,66
|
3,69
|
3,68
|
| 11/09/2025 |
638.167 |
0,83%
|
3,63
|
3,602
|
3,676
|
3,666
|
| 10/09/2025 |
680.386 |
1,03%
|
3,609
|
3,592
|
3,647
|
3,636
|
| 09/09/2025 |
632.179 |
-0,58%
|
3,628
|
3,58
|
3,638
|
3,599
|
| 08/09/2025 |
624.840 |
1,69%
|
3,575
|
3,56
|
3,621
|
3,62
|
| 05/09/2025 |
502.133 |
-0,84%
|
3,618
|
3,546
|
3,618
|
3,56
|
| 04/09/2025 |
514.924 |
0,73%
|
3,565
|
3,553
|
3,592
|
3,59
|
| 03/09/2025 |
609.483 |
0,68%
|
3,548
|
3,514
|
3,564
|
3,564
|
| 02/09/2025 |
843.239 |
-1,50%
|
3,596
|
3,518
|
3,608
|
3,54
|
| 01/09/2025 |
601.313 |
-0,66%
|
3,624
|
3,572
|
3,624
|
3,594
|
| 29/08/2025 |
528.406 |
-0,17%
|
3,624
|
3,60
|
3,642
|
3,618
|
| 28/08/2025 |
296.356 |
0,03%
|
3,636
|
3,612
|
3,646
|
3,624
|
| 27/08/2025 |
500.324 |
-0,88%
|
3,652
|
3,604
|
3,664
|
3,623
|
| 26/08/2025 |
1.021.214 |
-0,73%
|
3,65
|
3,617
|
3,682
|
3,655
|
| 25/08/2025 |
673.280 |
-2,64%
|
3,764
|
3,67
|
3,782
|
3,682
|
| 22/08/2025 |
486.809 |
0,88%
|
3,752
|
3,749
|
3,792
|
3,782
|
| 21/08/2025 |
607.417 |
-0,35%
|
3,748
|
3,729
|
3,762
|
3,749
|
| 20/08/2025 |
662.369 |
-0,08%
|
3,759
|
3,744
|
3,766
|
3,762
|
| 19/08/2025 |
625.202 |
-0,29%
|
3,786
|
3,752
|
3,788
|
3,765
|
| 18/08/2025 |
364.572 |
-0,05%
|
3,778
|
3,758
|
3,785
|
3,776
|
| 15/08/2025 |
536.643 |
0,64%
|
3,774
|
3,748
|
3,796
|
3,778
|
| 14/08/2025 |
536.012 |
0,16%
|
3,752
|
3,731
|
3,766
|
3,752
|
| 13/08/2025 |
471.854 |
0,38%
|
3,75
|
3,73
|
3,768
|
3,744
|
| 12/08/2025 |
454.244 |
0,87%
|
3,698
|
3,692
|
3,736
|
3,73
|
| 11/08/2025 |
655.205 |
0,82%
|
3,691
|
3,653
|
3,70
|
3,698
|
| 08/08/2025 |
842.872 |
0,71%
|
3,65
|
3,642
|
3,676
|
3,668
|
| 07/08/2025 |
623.043 |
2,36%
|
3,574
|
3,558
|
3,658
|
3,642
|
| 06/08/2025 |
528.286 |
1,63%
|
3,512
|
3,501
|
3,581
|
3,558
|
| 05/08/2025 |
436.820 |
0,69%
|
3,499
|
3,474
|
3,518
|
3,501
|
| 04/08/2025 |
601.709 |
-0,23%
|
3,51
|
3,465
|
3,521
|
3,478
|
| 01/08/2025 |
991.302 |
-3,01%
|
3,588
|
3,466
|
3,595
|
3,486
|
| 31/07/2025 |
1.304.651 |
-2,92%
|
3,712
|
3,594
|
3,728
|
3,594
|
| 30/07/2025 |
2.071.213 |
2,61%
|
3,585
|
3,578
|
3,724
|
3,702
|
| 29/07/2025 |
1.460.878 |
0,06%
|
3,59
|
3,556
|
3,624
|
3,608
|
| 28/07/2025 |
691.808 |
0,08%
|
3,622
|
3,584
|
3,652
|
3,606
|
| 25/07/2025 |
570.357 |
-0,61%
|
3,624
|
3,568
|
3,625
|
3,603
|
| 24/07/2025 |
764.821 |
0,47%
|
3,64
|
3,60
|
3,658
|
3,625
|
| 23/07/2025 |
1.767.555 |
2,15%
|
3,54
|
3,532
|
3,634
|
3,608
|
| 22/07/2025 |
1.164.493 |
-0,17%
|
3,534
|
3,524
|
3,557
|
3,532
|
| 21/07/2025 |
1.177.744 |
-0,84%
|
3,585
|
3,524
|
3,63
|
3,538
|
| 18/07/2025 |
866.410 |
1,02%
|
3,56
|
3,532
|
3,571
|
3,568
|
| 17/07/2025 |
1.242.340 |
1,20%
|
3,498
|
3,49
|
3,554
|
3,532
|
| 16/07/2025 |
918.377 |
-0,85%
|
3,523
|
3,472
|
3,548
|
3,49
|
| 15/07/2025 |
915.867 |
-1,01%
|
3,565
|
3,508
|
3,565
|
3,52
|
| 14/07/2025 |
787.377 |
0,17%
|
3,50
|
3,50
|
3,56
|
3,556
|
