Vocento 15 años 16 de Diciembre, 15:59 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SACYR (SCYR)SACYR (SCYR)

0,010,65 %
2,17

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 2,150 2,170 0,65 2,179 2,143 1.807.077
14/12/2017 2,181 2,156 -2,09 2,213 2,153 2.083.349
13/12/2017 2,190 2,202 0,36 2,253 2,180 4.361.559
12/12/2017 2,149 2,194 1,90 2,195 2,149 1.593.532
11/12/2017 2,140 2,153 0,94 2,170 2,132 1.552.933
08/12/2017 2,160 2,133 -1,34 2,190 2,124 1.570.305
07/12/2017 2,091 2,162 3,25 2,180 2,091 2.324.179
06/12/2017 2,105 2,094 -0,99 2,105 2,070 1.876.000
05/12/2017 2,150 2,115 -1,35 2,156 2,111 2.730.691
04/12/2017 2,188 2,144 0,19 2,191 2,126 3.595.683
01/12/2017 2,042 2,140 5,68 2,200 2,017 9.556.471
30/11/2017 1,985 2,025 1,61 2,027 1,977 2.883.860
29/11/2017 1,978 1,993 0,76 1,995 1,949 2.351.421
28/11/2017 1,950 1,978 1,59 1,990 1,940 2.069.058
27/11/2017 1,977 1,947 -1,91 1,997 1,947 1.727.778
24/11/2017 2,037 1,985 -1,83 2,053 1,984 2.530.677
23/11/2017 1,935 2,022 4,50 2,032 1,934 3.900.675
22/11/2017 1,930 1,935 0,68 1,965 1,923 1.590.570
21/11/2017 1,930 1,922 -0,31 1,953 1,919 1.773.049
20/11/2017 1,931 1,928 -0,16 1,945 1,912 1.798.396
17/11/2017 1,945 1,931 -0,46 1,954 1,914 2.035.995
16/11/2017 1,950 1,940 0,52 1,980 1,931 3.576.600
15/11/2017 1,990 1,930 -4,36 1,993 1,915 6.351.057
14/11/2017 2,090 2,018 -3,31 2,108 1,992 3.756.509
13/11/2017 2,150 2,087 -3,69 2,165 2,064 3.314.837
10/11/2017 2,170 2,167 -0,14 2,175 2,123 1.974.741
09/11/2017 2,197 2,170 -0,96 2,200 2,159 941.170
08/11/2017 2,198 2,191 -0,59 2,209 2,177 1.008.167
07/11/2017 2,217 2,204 -0,18 2,230 2,188 997.833
06/11/2017 2,215 2,208 0,27 2,215 2,165 1.951.296
03/11/2017 2,219 2,202 -0,72 2,241 2,175 2.033.755
02/11/2017 2,236 2,218 -1,11 2,266 2,218 1.324.879
01/11/2017 2,220 2,243 1,72 2,285 2,217 2.407.581
31/10/2017 2,232 2,205 -0,27 2,247 2,195 3.136.486
30/10/2017 2,190 2,211 2,84 2,239 2,173 3.100.988
27/10/2017 2,138 2,150 -0,09 2,179 2,110 2.618.877
26/10/2017 2,110 2,152 0,61 2,194 2,108 3.294.902
25/10/2017 2,142 2,139 -0,42 2,159 2,127 1.522.825
24/10/2017 2,128 2,148 0,37 2,161 2,118 1.919.274
23/10/2017 2,150 2,140 -0,47 2,175 2,138 1.344.971
20/10/2017 2,171 2,150 0,33 2,177 2,139 1.700.694
19/10/2017 2,130 2,143 0,00 2,195 2,100 3.356.208
18/10/2017 2,066 2,143 3,78 2,145 2,066 5.296.289
17/10/2017 1,972 2,065 4,45 2,159 1,972 8.444.539
16/10/2017 1,953 1,977 0,25 1,988 1,934 1.676.481
13/10/2017 1,970 1,972 0,46 2,000 1,956 1.377.373
12/10/2017 1,974 1,963 -0,76 1,982 1,942 1.452.953
11/10/2017 2,019 1,978 1,12 2,020 1,958 2.679.230
10/10/2017 1,977 1,956 -2,69 2,000 1,950 2.934.764
09/10/2017 2,045 2,010 -1,47 2,060 1,993 2.380.806
06/10/2017 2,036 2,040 0,39 2,064 2,035 2.378.028
05/10/2017 1,928 2,032 2,37 2,056 1,900 4.306.923
04/10/2017 2,153 1,985 -8,57 2,162 1,980 9.584.160
03/10/2017 2,172 2,171 -0,78 2,199 2,147 1.498.924
02/10/2017 2,185 2,188 -1,44 2,204 2,140 2.307.078
29/09/2017 2,200 2,220 0,59 2,220 2,160 1.562.257
28/09/2017 2,178 2,207 1,10 2,235 2,178 1.546.298
27/09/2017 2,175 2,183 -0,18 2,198 2,171 2.174.401
26/09/2017 2,200 2,187 -1,17 2,213 2,155 1.707.355
25/09/2017 2,280 2,213 -2,94 2,280 2,195 2.465.942
22/09/2017 2,265 2,280 0,44 2,280 2,233 1.016.892
21/09/2017 2,256 2,270 0,00 2,295 2,256 1.728.528
20/09/2017 2,248 2,270 0,98 2,270 2,210 2.009.986
19/09/2017 2,260 2,248 -0,66 2,277 2,235 1.342.147
18/09/2017 2,273 2,263 -0,31 2,300 2,263 1.214.432
15/09/2017 2,280 2,270 -1,30 2,295 2,263 1.785.545
14/09/2017 2,280 2,300 1,05 2,305 2,266 1.844.295
13/09/2017 2,291 2,276 -0,65 2,306 2,270 1.460.123
12/09/2017 2,291 2,291 -0,74 2,327 2,291 957.536
11/09/2017 2,290 2,308 0,92 2,318 2,276 1.544.863
08/09/2017 2,300 2,287 -0,74 2,346 2,273 2.011.390
07/09/2017 2,313 2,304 -0,09 2,340 2,293 1.409.954
06/09/2017 2,300 2,306 -0,09 2,343 2,277 1.387.664
05/09/2017 2,325 2,308 0,35 2,357 2,300 2.011.966
04/09/2017 2,260 2,300 -0,43 2,327 2,260 2.024.595
01/09/2017 2,370 2,310 -2,41 2,390 2,256 3.817.249
31/08/2017 2,207 2,367 7,54 2,389 2,207 8.374.603
30/08/2017 2,195 2,201 1,15 2,217 2,180 1.505.649
29/08/2017 2,171 2,176 -0,23 2,182 2,131 1.902.241
28/08/2017 2,161 2,181 0,51 2,207 2,140 2.141.464
25/08/2017 2,175 2,170 -0,05 2,182 2,155 1.640.128
24/08/2017 2,192 2,171 -0,87 2,209 2,163 1.885.884
23/08/2017 2,209 2,190 -0,82 2,227 2,179 1.357.055
22/08/2017 2,209 2,208 0,55 2,222 2,185 618.692
21/08/2017 2,197 2,196 -0,32 2,197 2,171 967.719
18/08/2017 2,228 2,203 0,05 2,228 2,160 1.334.274
17/08/2017 2,220 2,202 -1,08 2,220 2,180 1.651.924
16/08/2017 2,170 2,226 2,87 2,228 2,162 1.795.061
15/08/2017 2,172 2,164 -0,32 2,181 2,152 858.618
14/08/2017 2,150 2,171 1,26 2,191 2,149 1.772.378
11/08/2017 2,168 2,144 -1,70 2,171 2,123 2.634.527
10/08/2017 2,237 2,181 -2,42 2,237 2,121 4.098.301
09/08/2017 2,269 2,235 -1,76 2,272 2,227 2.207.506
08/08/2017 2,262 2,275 0,75 2,292 2,262 1.934.638
07/08/2017 2,240 2,258 0,80 2,265 2,240 1.413.207
04/08/2017 2,226 2,240 0,22 2,260 2,226 1.696.074
03/08/2017 2,241 2,235 -0,67 2,256 2,215 1.658.357
02/08/2017 2,220 2,250 1,03 2,268 2,220 2.528.956
01/08/2017 2,258 2,227 -1,37 2,259 2,207 3.837.208
31/07/2017 2,253 2,258 -0,44 2,270 2,232 1.720.643
28/07/2017 2,290 2,268 -1,52 2,291 2,250 2.238.424
27/07/2017 2,289 2,303 0,52 2,318 2,280 1.890.908
26/07/2017 2,279 2,291 0,84 2,298 2,273 1.248.972
25/07/2017 2,265 2,272 0,84 2,277 2,252 1.842.375
24/07/2017 2,250 2,253 0,36 2,290 2,222 1.755.397
21/07/2017 2,296 2,245 -2,39 2,296 2,242 2.528.219
20/07/2017 2,320 2,300 -0,52 2,360 2,276 3.217.399
19/07/2017 2,289 2,312 1,40 2,312 2,258 2.505.292
18/07/2017 2,268 2,280 0,09 2,295 2,249 2.539.681
17/07/2017 2,280 2,278 0,00 2,325 2,256 3.685.998
14/07/2017 2,310 2,278 -0,61 2,314 2,268 2.663.654
13/07/2017 2,260 2,292 1,82 2,292 2,242 2.695.887
12/07/2017 2,239 2,251 1,40 2,264 2,222 3.299.244
11/07/2017 2,235 2,220 -0,89 2,295 2,205 3.881.734
10/07/2017 2,260 2,240 0,00 2,266 2,190 2.801.483
07/07/2017 2,260 2,240 -1,37 2,274 2,213 4.317.534
06/07/2017 2,323 2,271 -2,53 2,324 2,225 3.919.098
05/07/2017 2,312 2,330 0,30 2,345 2,300 3.502.742
04/07/2017 2,383 2,323 -3,01 2,400 2,285 3.059.353
03/07/2017 2,352 2,395 3,19 2,424 2,334 3.373.640
30/06/2017 2,430 2,321 -2,47 2,430 2,317 3.233.349
29/06/2017 2,446 2,380 -1,45 2,456 2,359 3.223.318
28/06/2017 2,411 2,415 -0,48 2,436 2,349 2.795.313
27/06/2017 2,436 2,426 -0,48 2,456 2,412 2.768.560
26/06/2017 2,453 2,438 -0,55 2,484 2,436 1.809.721
23/06/2017 2,460 2,452 -0,47 2,488 2,447 1.543.595
22/06/2017 2,479 2,463 -0,08 2,479 2,434 1.820.198
21/06/2017 2,461 2,465 -0,04 2,485 2,379 2.968.950
20/06/2017 2,475 2,466 -0,04 2,501 2,446 2.910.950
19/06/2017 2,475 2,467 0,16 2,485 2,437 1.775.147
16/06/2017 2,490 2,463 -0,67 2,507 2,448 4.300.655
15/06/2017 2,583 2,480 -4,49 2,584 2,455 4.788.726
14/06/2017 2,589 2,596 0,83 2,604 2,554 3.625.527
13/06/2017 2,543 2,575 1,45 2,611 2,537 3.004.760
12/06/2017 2,582 2,538 -1,69 2,586 2,517 3.493.513
09/06/2017 2,552 2,582 1,10 2,610 2,547 3.542.050
08/06/2017 2,578 2,554 -1,31 2,586 2,485 4.774.894
07/06/2017 2,601 2,588 -0,37 2,645 2,578 3.911.748
06/06/2017 2,567 2,597 0,56 2,630 2,566 3.610.387
05/06/2017 2,571 2,583 0,87 2,598 2,543 2.584.477
02/06/2017 2,620 2,560 -1,20 2,621 2,548 2.546.344
01/06/2017 2,583 2,591 0,23 2,607 2,504 4.470.668
31/05/2017 2,669 2,586 -3,23 2,673 2,553 6.099.529
30/05/2017 2,657 2,672 0,22 2,707 2,624 6.455.177
29/05/2017 2,657 2,666 1,03 2,713 2,616 6.173.209
26/05/2017 2,621 2,639 0,89 2,645 2,580 4.726.391
25/05/2017 2,610 2,616 1,24 2,651 2,567 5.992.515
24/05/2017 2,576 2,584 1,18 2,610 2,553 6.488.998
23/05/2017 2,465 2,554 3,58 2,584 2,449 6.952.771
22/05/2017 2,468 2,465 -0,12 2,543 2,429 5.800.446
19/05/2017 2,411 2,468 3,88 2,503 2,393 5.192.122
18/05/2017 2,412 2,376 -1,09 2,442 2,359 6.321.094
17/05/2017 2,445 2,402 -1,00 2,535 2,393 7.266.069
16/05/2017 2,404 2,426 2,21 2,464 2,388 4.898.081
15/05/2017 2,368 2,374 1,49 2,397 2,363 2.405.896
12/05/2017 2,378 2,339 -0,66 2,378 2,334 2.688.712
11/05/2017 2,407 2,355 -1,78 2,414 2,332 3.480.597
10/05/2017 2,376 2,397 0,04 2,418 2,368 5.339.623
09/05/2017 2,169 2,396 10,47 2,412 2,169 17.720.010
08/05/2017 2,195 2,169 -0,89 2,199 2,150 2.715.404
05/05/2017 2,194 2,189 -0,97 2,200 2,164 2.823.526
04/05/2017 2,179 2,210 1,65 2,210 2,164 2.260.137
03/05/2017 2,217 2,174 -2,40 2,230 2,165 2.145.408
02/05/2017 2,226 2,228 -0,22 2,236 2,208 2.721.708
28/04/2017 2,218 2,232 0,44 2,258 2,207 1.780.953
27/04/2017 2,209 2,223 0,00 2,224 2,203 1.607.641
26/04/2017 2,213 2,223 0,44 2,228 2,204 1.407.309
25/04/2017 2,203 2,213 0,57 2,244 2,191 3.248.174
24/04/2017 2,208 2,200 2,44 2,217 2,174 3.677.997
21/04/2017 2,167 2,148 -0,76 2,167 2,126 3.265.452
20/04/2017 2,181 2,164 0,00 2,191 2,136 2.812.017
19/04/2017 2,131 2,164 1,09 2,172 2,129 2.380.988
18/04/2017 2,205 2,141 -3,20 2,214 2,116 4.831.755
13/04/2017 2,236 2,212 -1,34 2,247 2,164 3.245.076
12/04/2017 2,312 2,242 -2,12 2,326 2,239 2.671.659
11/04/2017 2,244 2,291 1,72 2,349 2,237 9.624.042
10/04/2017 2,271 2,252 -0,85 2,273 2,236 1.933.865
07/04/2017 2,220 2,271 1,21 2,274 2,218 1.745.295
06/04/2017 2,232 2,244 0,09 2,258 2,205 1.894.525
05/04/2017 2,221 2,242 0,96 2,275 2,220 2.770.467
04/04/2017 2,241 2,221 -1,17 2,247 2,164 2.920.856
03/04/2017 2,280 2,247 -0,60 2,280 2,237 1.787.840
31/03/2017 2,297 2,261 -1,85 2,301 2,244 2.142.287
30/03/2017 2,261 2,303 2,02 2,304 2,261 2.428.223
29/03/2017 2,261 2,258 0,04 2,270 2,228 1.670.988
28/03/2017 2,261 2,257 -0,09 2,276 2,232 2.104.307
27/03/2017 2,290 2,259 -1,48 2,290 2,233 2.747.037
24/03/2017 2,294 2,293 0,17 2,327 2,284 2.263.466
23/03/2017 2,287 2,289 0,21 2,306 2,264 1.869.275
22/03/2017 2,259 2,284 0,30 2,288 2,203 2.827.006
21/03/2017 2,324 2,277 -1,43 2,339 2,272 2.899.305
20/03/2017 2,310 2,310 0,00 2,334 2,301 1.743.517
17/03/2017 2,320 2,310 -0,54 2,349 2,298 2.812.750
16/03/2017 2,310 2,323 1,79 2,354 2,296 3.408.782
15/03/2017 2,261 2,282 1,51 2,288 2,246 2.552.120
14/03/2017 2,303 2,248 -2,40 2,303 2,233 3.038.211
13/03/2017 2,311 2,303 0,13 2,318 2,284 2.130.602
10/03/2017 2,320 2,300 0,94 2,349 2,294 4.155.036
09/03/2017 2,278 2,279 -0,09 2,297 2,245 2.968.716
08/03/2017 2,288 2,281 -0,38 2,297 2,246 3.763.695
07/03/2017 2,291 2,290 -0,46 2,298 2,255 2.555.877
06/03/2017 2,308 2,300 -1,21 2,325 2,292 2.754.135
03/03/2017 2,309 2,328 -0,25 2,328 2,287 3.232.284
02/03/2017 2,329 2,334 -0,29 2,346 2,304 3.695.839
01/03/2017 2,271 2,341 3,70 2,348 2,262 6.742.548
28/02/2017 2,261 2,258 1,13 2,290 2,228 3.789.197
27/02/2017 2,218 2,232 1,41 2,232 2,174 2.703.411
24/02/2017 2,223 2,201 -0,96 2,231 2,168 4.573.124
23/02/2017 2,321 2,223 -4,30 2,340 2,223 5.651.791
22/02/2017 2,373 2,323 -1,85 2,387 2,303 2.589.269
21/02/2017 2,371 2,366 1,16 2,386 2,323 2.553.656
20/02/2017 2,368 2,339 -0,70 2,370 2,331 1.772.272
17/02/2017 2,369 2,356 -0,12 2,369 2,322 1.929.631
16/02/2017 2,402 2,359 -2,25 2,414 2,345 2.261.872
15/02/2017 2,403 2,413 1,10 2,422 2,390 2.098.964
14/02/2017 2,383 2,387 0,37 2,407 2,372 2.224.402
13/02/2017 2,314 2,378 2,51 2,385 2,314 2.608.950
10/02/2017 2,345 2,320 -0,42 2,359 2,294 2.439.969
09/02/2017 2,306 2,329 1,61 2,336 2,266 2.368.107
08/02/2017 2,281 2,293 0,51 2,314 2,219 3.449.747
07/02/2017 2,298 2,281 -1,09 2,319 2,261 2.810.960
06/02/2017 2,377 2,306 -2,14 2,385 2,302 2.166.438
03/02/2017 2,357 2,357 0,33 2,395 2,340 2.445.958
02/02/2017 2,323 2,349 0,12 2,350 2,291 2.936.193
01/02/2017 2,319 2,346 0,71 2,365 2,319 3.390.561
31/01/2017 2,342 2,329 -1,23 2,382 2,310 4.208.019
30/01/2017 2,391 2,359 -2,41 2,418 2,342 3.376.024
27/01/2017 2,426 2,417 -0,40 2,431 2,373 2.956.436
26/01/2017 2,465 2,426 -0,48 2,474 2,402 3.591.659
25/01/2017 2,385 2,438 2,66 2,456 2,383 5.272.186
24/01/2017 2,349 2,375 0,87 2,387 2,349 2.378.677
23/01/2017 2,314 2,355 1,08 2,375 2,289 3.354.918
20/01/2017 2,305 2,329 1,10 2,373 2,292 3.423.284
19/01/2017 2,281 2,304 1,15 2,319 2,262 2.462.936
18/01/2017 2,269 2,278 0,38 2,278 2,232 1.858.890
17/01/2017 2,266 2,269 0,17 2,279 2,242 2.451.260
16/01/2017 2,297 2,265 -1,52 2,297 2,244 1.720.427
13/01/2017 2,283 2,300 0,59 2,300 2,223 2.632.388
12/01/2017 2,299 2,287 -0,38 2,304 2,273 2.067.428
11/01/2017 2,315 2,295 -1,05 2,328 2,292 2.575.179
10/01/2017 2,294 2,320 1,27 2,344 2,277 2.922.123
09/01/2017 2,300 2,291 0,30 2,318 2,277 2.395.035
06/01/2017 2,281 2,284 0,13 2,309 2,267 1.242.329
05/01/2017 2,286 2,281 0,00 2,291 2,257 1.888.919
04/01/2017 2,305 2,281 -0,42 2,328 2,254 3.153.405
03/01/2017 2,309 2,291 0,30 2,336 2,285 4.763.050
02/01/2017 2,145 2,284 5,99 2,284 2,145 3.562.024
30/12/2016 2,174 2,155 -0,89 2,174 2,106 2.642.986
29/12/2016 2,198 2,174 -0,62 2,205 2,155 2.097.461
28/12/2016 2,213 2,188 -1,49 2,227 2,186 1.475.700
27/12/2016 2,213 2,221 0,57 2,244 2,208 1.619.864
23/12/2016 2,203 2,208 0,13 2,244 2,203 1.828.058
22/12/2016 2,223 2,205 -1,22 2,239 2,185 1.853.484
21/12/2016 2,282 2,232 -1,71 2,282 2,204 3.944.299
20/12/2016 2,238 2,271 1,30 2,297 2,233 2.797.790
19/12/2016 2,244 2,242 0,61 2,264 2,224 2.633.938

Mas noticias

publicidad