Sacyr SA SCYR
BME · İspanya · Endüstriyel Hizmetler
€3,89-0,08 (-%2,02)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,89 | -%2,02 | €3,92 | €3,93 | €3,87 | 2,93M |
| 2026-09-30 | €3,97 | -%1,00 | €4,01 | €4,03 | €3,94 | 1,97M |
| 2026-09-29 | €4,01 | -%0,84 | €4,05 | €4,06 | €4,00 | 2,79M |
| 2026-09-28 | €4,04 | -%0,05 | €4,06 | €4,07 | €4,02 | 2,05M |
| 2026-09-25 | €4,04 | +%0,15 | €4,05 | €4,10 | €4,04 | 2,14M |
| 2026-09-24 | €4,04 | -%1,37 | €4,08 | €4,09 | €4,03 | 2,35M |
| 2026-09-23 | €4,09 | -%2,06 | €4,19 | €4,20 | €4,09 | 2,22M |
| 2026-09-22 | €4,18 | +%0,43 | €4,18 | €4,22 | €4,14 | 2,02M |
| 2026-09-21 | €4,16 | +%0,92 | €4,16 | €4,20 | €4,13 | 1,90M |
| 2026-09-18 | €4,12 | -%1,10 | €4,18 | €4,18 | €4,12 | 3,12M |
| 2026-09-17 | €4,17 | -%0,57 | €4,21 | €4,23 | €4,17 | 2,58M |
| 2026-09-16 | €4,19 | +%1,06 | €4,18 | €4,22 | €4,17 | 3,01M |
| 2026-09-15 | €4,15 | +%0,14 | €4,14 | €4,18 | €4,12 | 3,01M |
| 2026-09-14 | €4,14 | -%1,94 | €4,20 | €4,20 | €4,13 | 5,01M |
| 2026-09-11 | €4,22 | +%0,81 | €4,20 | €4,25 | €4,18 | 3,27M |
| 2026-09-10 | €4,19 | -%1,46 | €4,25 | €4,28 | €4,19 | 2,83M |
| 2026-09-09 | €4,25 | -%2,48 | €4,36 | €4,36 | €4,24 | 3,04M |
| 2026-09-08 | €4,36 | +%0,88 | €4,33 | €4,36 | €4,29 | 2,09M |
| 2026-09-07 | €4,32 | +%0,37 | €4,32 | €4,37 | €4,29 | 2,19M |
| 2026-09-04 | €4,31 | +%1,03 | €4,26 | €4,35 | €4,25 | 3,45M |
| 2026-09-03 | €4,26 | +%2,40 | €4,18 | €4,27 | €4,17 | 4,03M |
| 2026-09-02 | €4,16 | -%1,33 | €4,21 | €4,21 | €4,16 | 3,08M |
| 2026-09-01 | €4,22 | -%0,47 | €4,23 | €4,25 | €4,20 | 3,05M |
| 2026-08-31 | €4,24 | -%1,40 | €4,29 | €4,30 | €4,24 | 2,88M |
| 2026-08-28 | €4,30 | -%0,23 | €4,32 | €4,34 | €4,29 | 1,61M |
| 2026-08-27 | €4,31 | -%0,60 | €4,35 | €4,36 | €4,29 | 2,04M |
| 2026-08-26 | €4,33 | +%0,09 | €4,34 | €4,36 | €4,32 | 1,89M |
| 2026-08-25 | €4,33 | +%1,50 | €4,31 | €4,37 | €4,29 | 3,06M |
| 2026-08-24 | €4,27 | -%0,56 | €4,31 | €4,33 | €4,24 | 2,93M |
| 2026-08-21 | €4,29 | -%1,88 | €4,38 | €4,41 | €4,29 | 2,87M |
| 2026-08-20 | €4,37 | -%2,28 | €4,46 | €4,46 | €4,32 | 3,91M |
| 2026-08-19 | €4,47 | +%0,72 | €4,44 | €4,53 | €4,43 | 1,81M |
| 2026-08-18 | €4,44 | -%1,02 | €4,47 | €4,48 | €4,42 | 1,62M |
| 2026-08-17 | €4,49 | -%0,18 | €4,51 | €4,54 | €4,48 | 1,26M |
| 2026-08-14 | €4,50 | -%0,88 | €4,53 | €4,54 | €4,47 | 1,69M |
| 2026-08-13 | €4,54 | +%0,04 | €4,56 | €4,57 | €4,52 | 1,49M |
| 2026-08-12 | €4,53 | +%0,13 | €4,55 | €4,60 | €4,53 | 1,43M |
| 2026-08-11 | €4,53 | -%0,22 | €4,52 | €4,57 | €4,50 | 1,48M |
| 2026-08-10 | €4,54 | -%0,83 | €4,59 | €4,59 | €4,54 | 1,36M |
| 2026-08-07 | €4,58 | -%0,65 | €4,61 | €4,62 | €4,55 | 1,97M |
| 2026-08-06 | €4,61 | -%0,99 | €4,66 | €4,68 | €4,61 | 1,75M |
| 2026-08-05 | €4,65 | -%1,32 | €4,75 | €4,81 | €4,65 | 1,77M |
| 2026-08-04 | €4,71 | +%1,90 | €4,68 | €4,73 | €4,65 | 2,18M |
| 2026-08-03 | €4,63 | -%1,57 | €4,74 | €4,76 | €4,63 | 2,81M |
| 2026-07-31 | €4,70 | -%2,57 | €4,86 | €4,88 | €4,70 | 2,94M |
| 2026-07-30 | €4,82 | +%5,47 | €4,65 | €4,84 | €4,63 | 2,79M |
| 2026-07-29 | €4,57 | -%1,68 | €4,62 | €4,66 | €4,55 | 1,99M |
| 2026-07-28 | €4,65 | -%1,52 | €4,75 | €4,76 | €4,61 | 2,36M |
| 2026-07-27 | €4,72 | -%1,58 | €4,86 | €4,89 | €4,72 | 1,82M |
| 2026-07-24 | €4,80 | +%1,10 | €4,75 | €4,80 | €4,75 | 1,03M |
| 2026-07-23 | €4,75 | -%2,30 | €4,83 | €4,91 | €4,75 | 2,29M |
| 2026-07-22 | €4,86 | +%1,97 | €4,79 | €4,87 | €4,76 | 2,34M |
| 2026-07-21 | €4,77 | +%0,76 | €4,75 | €4,78 | €4,73 | 1,53M |
| 2026-07-20 | €4,73 | +%0,17 | €4,71 | €4,77 | €4,69 | 1,49M |
| 2026-07-17 | €4,72 | -%0,30 | €4,72 | €4,75 | €4,65 | 2,09M |
| 2026-07-16 | €4,74 | -%0,17 | €4,78 | €4,78 | €4,69 | 1,79M |
| 2026-07-15 | €4,74 | %0,00 | €4,74 | €4,79 | €4,71 | 1,26M |
| 2026-07-14 | €4,74 | +%0,25 | €4,69 | €4,75 | €4,67 | 1,30M |
| 2026-07-13 | €4,73 | -%0,04 | €4,73 | €4,75 | €4,68 | 1,66M |
| 2026-07-10 | €4,73 | -%1,33 | €4,78 | €4,84 | €4,72 | 1,85M |
| 2026-07-09 | €4,80 | +%2,35 | €4,75 | €4,80 | €4,72 | 2,68M |
| 2026-07-08 | €4,69 | -%2,58 | €4,78 | €4,79 | €4,67 | 2,33M |
| 2026-07-07 | €4,81 | -%2,27 | €4,92 | €4,94 | €4,78 | 2,15M |
| 2026-07-06 | €4,92 | +%0,90 | €4,89 | €4,95 | €4,86 | 2,86M |
| 2026-07-03 | €4,88 | +%1,37 | €4,80 | €4,89 | €4,77 | 2,06M |
| 2026-07-02 | €4,81 | +%3,75 | €4,65 | €4,82 | €4,63 | 4,42M |
| 2026-07-01 | €4,64 | -%0,77 | €4,70 | €4,70 | €4,60 | 1,76M |
| 2026-06-30 | €4,68 | +%0,99 | €4,66 | €4,71 | €4,64 | 1,38M |
| 2026-06-29 | €4,63 | -%1,82 | €4,61 | €4,65 | €4,57 | 1,95M |
| 2026-06-26 | €4,72 | -%1,79 | €4,78 | €4,79 | €4,71 | 1,43M |
| 2026-06-25 | €4,80 | +%0,33 | €4,78 | €4,85 | €4,78 | 1,29M |
| 2026-06-24 | €4,79 | -%0,54 | €4,82 | €4,83 | €4,71 | 5,88M |
| 2026-06-23 | €4,81 | -%0,99 | €4,83 | €4,85 | €4,73 | 2,50M |
| 2026-06-22 | €4,86 | +%3,01 | €4,71 | €4,86 | €4,69 | 20,17M |
| 2026-06-19 | €4,72 | +%0,08 | €4,74 | €4,74 | €4,70 | 1,95M |
| 2026-06-18 | €4,71 | +%0,21 | €4,72 | €4,74 | €4,66 | 1,46M |
| 2026-06-17 | €4,70 | +%0,56 | €4,68 | €4,72 | €4,66 | 1,45M |
| 2026-06-16 | €4,68 | +%0,43 | €4,67 | €4,69 | €4,64 | 1,75M |
| 2026-06-15 | €4,66 | +%0,52 | €4,73 | €4,77 | €4,66 | 2,42M |
| 2026-06-12 | €4,63 | +%2,93 | €4,57 | €4,64 | €4,55 | 2,05M |
| 2026-06-11 | €4,50 | +%2,74 | €4,40 | €4,52 | €4,39 | 1,53M |
| 2026-06-10 | €4,38 | -%0,63 | €4,42 | €4,45 | €4,37 | 1,88M |
| 2026-06-09 | €4,41 | -%2,13 | €4,52 | €4,54 | €4,41 | 1,97M |
| 2026-06-08 | €4,51 | -%1,53 | €4,50 | €4,55 | €4,48 | 1,37M |
| 2026-06-05 | €4,58 | +%1,06 | €4,54 | €4,60 | €4,54 | 1,18M |
| 2026-06-04 | €4,53 | -%0,35 | €4,52 | €4,58 | €4,52 | 1,62M |
| 2026-06-03 | €4,54 | -%0,61 | €4,56 | €4,59 | €4,53 | 1,60M |
| 2026-06-02 | €4,57 | -%0,52 | €4,65 | €4,65 | €4,56 | 1,19M |
| 2026-06-01 | €4,60 | -%1,20 | €4,64 | €4,70 | €4,57 | 1,65M |
| 2026-05-29 | €4,65 | +%0,74 | €4,65 | €4,67 | €4,59 | 4,76M |