21 de Julio, 17:04 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SACYR (SCYR)SACYR (SCYR)

-0,04-1,70 %
2,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 2,423 2,376 -1,70 2,423 2,344 1.503.231
19/07/2018 2,370 2,417 1,64 2,418 2,368 969.029
18/07/2018 2,410 2,378 -1,25 2,422 2,354 1.050.815
17/07/2018 2,425 2,408 -0,33 2,431 2,382 750.593
16/07/2018 2,405 2,416 0,83 2,432 2,387 817.030
13/07/2018 2,415 2,396 -0,33 2,426 2,380 774.908
12/07/2018 2,450 2,404 -2,91 2,477 2,380 1.678.702
11/07/2018 2,473 2,476 -0,96 2,499 2,452 1.484.355
10/07/2018 2,478 2,500 1,21 2,564 2,477 2.841.242
09/07/2018 2,460 2,470 1,11 2,487 2,450 1.693.788
06/07/2018 2,403 2,443 2,00 2,448 2,390 1.049.140
05/07/2018 2,378 2,395 0,84 2,442 2,378 1.478.988
04/07/2018 2,285 2,375 3,49 2,387 2,285 1.922.715
03/07/2018 2,387 2,295 -2,13 2,387 2,289 1.662.813
02/07/2018 2,292 2,345 -0,04 2,371 2,272 1.430.492
29/06/2018 2,356 2,346 0,90 2,369 2,333 953.507
28/06/2018 2,349 2,325 -1,32 2,370 2,288 1.548.016
27/06/2018 2,316 2,356 2,66 2,376 2,279 1.610.312
26/06/2018 2,334 2,295 -1,21 2,337 2,277 1.626.758
25/06/2018 2,400 2,323 -3,97 2,418 2,323 2.315.959
22/06/2018 2,390 2,419 2,04 2,450 2,370 2.405.363
21/06/2018 2,425 2,371 -2,02 2,431 2,361 2.061.248
20/06/2018 2,390 2,420 2,15 2,449 2,386 1.578.272
19/06/2018 2,367 2,369 -1,19 2,380 2,343 1.342.501
18/06/2018 2,422 2,397 -0,93 2,422 2,351 1.481.637
15/06/2018 2,439 2,420 -0,88 2,446 2,408 1.103.050
14/06/2018 2,434 2,441 -0,04 2,447 2,394 1.567.956
13/06/2018 2,453 2,442 -0,72 2,477 2,421 1.531.785
12/06/2018 2,508 2,460 -1,65 2,508 2,431 1.712.412
11/06/2018 2,499 2,501 0,83 2,524 2,473 1.405.863
08/06/2018 2,523 2,480 -2,20 2,532 2,457 2.098.534
07/06/2018 2,539 2,536 0,27 2,602 2,533 2.717.817
06/06/2018 2,449 2,529 3,07 2,614 2,449 3.696.131
05/06/2018 2,424 2,454 0,85 2,488 2,424 1.979.307
04/06/2018 2,408 2,433 1,89 2,524 2,397 1.868.051
01/06/2018 2,341 2,388 1,41 2,415 2,341 1.696.790
31/05/2018 2,403 2,355 -2,08 2,411 2,310 3.831.527
30/05/2018 2,366 2,405 0,74 2,420 2,336 3.274.812
29/05/2018 2,453 2,387 -3,56 2,453 2,329 3.596.602
28/05/2018 2,432 2,476 2,72 2,498 2,392 2.679.137
25/05/2018 2,536 2,410 -4,69 2,562 2,402 6.360.065
24/05/2018 2,537 2,528 -0,35 2,569 2,518 1.529.974
23/05/2018 2,572 2,537 -1,89 2,576 2,493 2.045.951
22/05/2018 2,582 2,586 -0,26 2,625 2,574 3.263.433
21/05/2018 2,625 2,593 -0,86 2,630 2,572 2.562.110
18/05/2018 2,623 2,616 -0,37 2,635 2,598 1.626.641
17/05/2018 2,595 2,625 1,17 2,645 2,590 3.206.474
16/05/2018 2,616 2,595 -0,79 2,650 2,510 3.843.231
15/05/2018 2,614 2,616 -0,37 2,642 2,554 3.222.791
14/05/2018 2,614 2,625 0,26 2,654 2,586 5.548.127
11/05/2018 2,523 2,619 6,92 2,620 2,523 11.139.761
10/05/2018 2,442 2,449 0,81 2,470 2,378 3.453.023
09/05/2018 2,380 2,429 2,48 2,457 2,373 3.140.009
08/05/2018 2,368 2,371 0,04 2,386 2,346 1.525.290
07/05/2018 2,349 2,370 1,21 2,374 2,348 958.644
04/05/2018 2,336 2,341 0,80 2,376 2,316 1.349.760
03/05/2018 2,343 2,323 -0,92 2,344 2,312 1.099.285
02/05/2018 2,336 2,344 0,29 2,359 2,319 1.325.522
30/04/2018 2,316 2,337 1,45 2,350 2,305 1.599.129
27/04/2018 2,275 2,304 0,94 2,327 2,263 1.257.309
26/04/2018 2,251 2,283 1,30 2,306 2,251 1.851.437
25/04/2018 2,253 2,253 -0,99 2,261 2,192 2.244.085
24/04/2018 2,256 2,276 0,26 2,293 2,256 1.412.682
23/04/2018 2,284 2,270 -0,13 2,285 2,245 1.122.113
20/04/2018 2,264 2,273 0,39 2,317 2,244 2.064.657
19/04/2018 2,252 2,264 0,92 2,290 2,239 2.875.682
18/04/2018 2,185 2,243 2,60 2,247 2,185 2.166.683
17/04/2018 2,189 2,187 -0,36 2,210 2,164 2.180.823
16/04/2018 2,207 2,194 -0,75 2,224 2,160 2.027.250
13/04/2018 2,266 2,211 -1,95 2,291 2,191 2.456.040
12/04/2018 2,213 2,255 1,81 2,276 2,209 1.741.422
11/04/2018 2,234 2,215 -0,88 2,265 2,199 1.816.067
10/04/2018 2,213 2,235 1,42 2,252 2,211 1.192.756
09/04/2018 2,204 2,203 0,54 2,224 2,180 1.224.594
06/04/2018 2,209 2,191 -1,50 2,262 2,185 2.015.497
05/04/2018 2,171 2,225 3,94 2,250 2,165 2.993.555
04/04/2018 2,166 2,140 -0,27 2,169 2,091 1.815.845
03/04/2018 2,103 2,146 0,92 2,161 2,099 1.870.506
29/03/2018 2,137 2,127 -0,18 2,169 2,127 1.295.312
28/03/2018 2,116 2,131 -0,46 2,141 2,079 1.409.817
27/03/2018 2,117 2,140 3,26 2,150 2,088 2.763.123
26/03/2018 2,078 2,073 0,09 2,121 2,048 1.994.719
23/03/2018 2,106 2,071 -2,49 2,108 2,047 2.952.942
22/03/2018 2,155 2,124 -1,68 2,172 2,103 1.969.792
21/03/2018 2,175 2,160 -0,68 2,184 2,151 1.451.438
20/03/2018 2,152 2,175 1,14 2,187 2,146 1.555.666
19/03/2018 2,170 2,150 -1,08 2,193 2,140 1.647.516
16/03/2018 2,157 2,174 0,18 2,190 2,127 2.426.566
15/03/2018 2,204 2,170 -1,34 2,215 2,162 1.946.139
14/03/2018 2,172 2,199 1,08 2,214 2,172 1.787.715
13/03/2018 2,219 2,176 -1,94 2,234 2,166 1.989.624
12/03/2018 2,234 2,219 -0,04 2,251 2,189 1.846.460
09/03/2018 2,217 2,220 -0,04 2,240 2,203 2.038.200
08/03/2018 2,205 2,221 0,98 2,225 2,185 2.327.948
07/03/2018 2,152 2,199 1,35 2,204 2,146 3.299.051
06/03/2018 2,212 2,170 -0,81 2,214 2,160 2.895.063
05/03/2018 2,216 2,188 -1,46 2,230 2,159 3.629.240
02/03/2018 2,305 2,220 -4,63 2,305 2,204 4.527.443
01/03/2018 2,434 2,328 -4,58 2,449 2,315 4.893.785
28/02/2018 2,428 2,439 -0,80 2,460 2,423 1.800.276
27/02/2018 2,449 2,459 0,24 2,469 2,429 1.417.670
26/02/2018 2,469 2,453 0,12 2,486 2,427 1.367.515
23/02/2018 2,464 2,450 -0,20 2,483 2,418 2.177.699
22/02/2018 2,478 2,455 -1,34 2,485 2,421 1.534.212
21/02/2018 2,485 2,488 -0,39 2,505 2,464 1.570.579
20/02/2018 2,527 2,498 -1,16 2,558 2,487 2.466.740
19/02/2018 2,522 2,527 0,43 2,588 2,518 2.477.702
16/02/2018 2,434 2,517 3,80 2,518 2,434 3.896.627
15/02/2018 2,455 2,425 0,32 2,496 2,385 2.927.396
14/02/2018 2,454 2,417 -0,92 2,455 2,396 2.478.477
13/02/2018 2,420 2,439 1,10 2,462 2,400 3.093.443
12/02/2018 2,373 2,413 3,01 2,449 2,357 2.889.008
09/02/2018 2,362 2,342 -2,09 2,385 2,322 3.504.241
08/02/2018 2,406 2,392 -0,73 2,407 2,371 2.082.676
07/02/2018 2,433 2,410 0,45 2,435 2,365 2.611.700
06/02/2018 2,383 2,399 -2,51 2,428 2,302 5.557.908
05/02/2018 2,472 2,461 -1,64 2,478 2,400 3.206.339
02/02/2018 2,562 2,502 -2,52 2,575 2,476 2.464.564
01/02/2018 2,578 2,567 -0,30 2,590 2,503 2.742.879
31/01/2018 2,567 2,574 0,50 2,616 2,525 2.536.206
30/01/2018 2,607 2,562 -2,50 2,610 2,556 2.913.413
29/01/2018 2,616 2,627 1,21 2,665 2,604 4.520.625
26/01/2018 2,547 2,596 2,47 2,642 2,522 6.102.216
25/01/2018 2,486 2,533 2,21 2,565 2,483 3.392.059
24/01/2018 2,449 2,478 1,16 2,516 2,434 3.741.995
23/01/2018 2,434 2,450 0,68 2,469 2,432 2.800.457
22/01/2018 2,448 2,433 0,94 2,458 2,410 2.274.704
19/01/2018 2,418 2,411 -0,12 2,430 2,332 3.498.764
18/01/2018 2,441 2,414 -0,71 2,444 2,401 2.789.244
17/01/2018 2,452 2,431 -1,13 2,452 2,411 1.940.836
16/01/2018 2,427 2,459 1,07 2,487 2,420 2.184.232
15/01/2018 2,436 2,433 -0,31 2,461 2,420 1.519.853
12/01/2018 2,446 2,440 -0,16 2,466 2,409 3.018.862
11/01/2018 2,447 2,444 -0,04 2,456 2,390 4.260.527
10/01/2018 2,486 2,445 -1,47 2,488 2,380 3.945.391
09/01/2018 2,505 2,482 -0,54 2,540 2,457 4.563.569
08/01/2018 2,477 2,495 1,09 2,529 2,454 3.541.641
05/01/2018 2,450 2,468 0,74 2,509 2,450 4.275.855
04/01/2018 2,361 2,450 3,82 2,474 2,361 5.176.121
03/01/2018 2,400 2,360 -1,64 2,445 2,358 5.160.524
02/01/2018 2,274 2,399 5,98 2,399 2,274 5.150.181
29/12/2017 2,278 2,264 -0,72 2,298 2,237 3.790.202
28/12/2017 2,270 2,280 0,72 2,300 2,264 2.786.155
27/12/2017 2,181 2,264 3,19 2,274 2,178 3.773.202
22/12/2017 2,159 2,194 -0,39 2,214 2,150 2.337.955
21/12/2017 2,170 2,202 1,77 2,205 2,167 3.622.764
20/12/2017 2,163 2,164 0,71 2,173 2,121 2.975.160
19/12/2017 2,086 2,149 2,80 2,176 2,085 3.437.920
18/12/2017 2,082 2,090 0,37 2,108 2,082 1.362.311
15/12/2017 2,063 2,082 0,65 2,091 2,057 1.807.077
14/12/2017 2,093 2,069 -2,09 2,124 2,066 2.083.349
13/12/2017 2,102 2,113 0,36 2,162 2,092 4.361.559
12/12/2017 2,062 2,105 1,90 2,106 2,062 1.593.532
11/12/2017 2,054 2,066 0,94 2,082 2,046 1.552.933
08/12/2017 2,073 2,047 -1,34 2,102 2,038 1.570.305
07/12/2017 2,007 2,075 3,25 2,092 2,007 2.324.179
06/12/2017 2,020 2,010 -0,99 2,020 1,986 1.876.000
05/12/2017 2,063 2,030 -1,35 2,069 2,026 2.730.691
04/12/2017 2,100 2,058 0,19 2,103 2,040 3.595.683
01/12/2017 1,960 2,054 5,68 2,111 1,936 9.556.471
30/11/2017 1,905 1,943 1,61 1,945 1,897 2.883.860
29/11/2017 1,898 1,913 0,76 1,915 1,870 2.351.421
28/11/2017 1,871 1,898 1,59 1,910 1,862 2.069.058
27/11/2017 1,897 1,868 -1,91 1,916 1,868 1.727.778
24/11/2017 1,955 1,905 -1,83 1,970 1,904 2.530.677
23/11/2017 1,857 1,940 4,50 1,950 1,856 3.900.675
22/11/2017 1,852 1,857 0,68 1,886 1,845 1.590.570
21/11/2017 1,852 1,844 -0,31 1,874 1,842 1.773.049
20/11/2017 1,853 1,850 -0,16 1,867 1,835 1.798.396
17/11/2017 1,867 1,853 -0,46 1,875 1,837 2.035.995
16/11/2017 1,871 1,862 0,52 1,900 1,853 3.576.600
15/11/2017 1,910 1,852 -4,36 1,913 1,838 6.351.057
14/11/2017 2,006 1,937 -3,31 2,023 1,912 3.756.509
13/11/2017 2,063 2,003 -3,69 2,078 1,981 3.314.837
10/11/2017 2,082 2,080 -0,14 2,087 2,037 1.974.741
09/11/2017 2,108 2,082 -0,96 2,111 2,072 941.170
08/11/2017 2,109 2,103 -0,59 2,120 2,089 1.008.167
07/11/2017 2,128 2,115 -0,18 2,140 2,100 997.833
06/11/2017 2,126 2,119 0,27 2,126 2,078 1.951.296
03/11/2017 2,129 2,113 -0,72 2,151 2,087 2.033.755
02/11/2017 2,146 2,129 -1,11 2,175 2,129 1.324.879
01/11/2017 2,130 2,153 1,72 2,193 2,128 2.407.581
31/10/2017 2,142 2,116 -0,27 2,156 2,106 3.136.486
30/10/2017 2,102 2,122 2,84 2,149 2,085 3.100.988
27/10/2017 2,052 2,063 -0,09 2,091 2,025 2.618.877
26/10/2017 2,025 2,065 0,61 2,105 2,023 3.294.902
25/10/2017 2,056 2,053 -0,42 2,072 2,041 1.522.825
24/10/2017 2,042 2,061 0,37 2,074 2,033 1.919.274
23/10/2017 2,063 2,054 -0,47 2,087 2,052 1.344.971
20/10/2017 2,083 2,063 0,33 2,089 2,053 1.700.694
19/10/2017 2,044 2,057 0,00 2,106 2,015 3.356.208
18/10/2017 1,983 2,057 3,78 2,058 1,983 5.296.289
17/10/2017 1,892 1,982 4,45 2,072 1,892 8.444.539
16/10/2017 1,874 1,897 0,25 1,908 1,856 1.676.481
13/10/2017 1,891 1,892 0,46 1,919 1,877 1.377.373
12/10/2017 1,894 1,884 -0,76 1,902 1,864 1.452.953
11/10/2017 1,938 1,898 1,12 1,939 1,879 2.679.230
10/10/2017 1,897 1,877 -2,69 1,919 1,871 2.934.764
09/10/2017 1,963 1,929 -1,47 1,977 1,913 2.380.806
06/10/2017 1,954 1,958 0,39 1,981 1,953 2.378.028
05/10/2017 1,850 1,950 2,37 1,973 1,823 4.306.923
04/10/2017 2,066 1,905 -8,57 2,075 1,900 9.584.160
03/10/2017 2,084 2,083 -0,78 2,110 2,060 1.498.924
02/10/2017 2,097 2,100 -1,44 2,115 2,054 2.307.078
29/09/2017 2,111 2,130 0,59 2,130 2,073 1.562.257
28/09/2017 2,090 2,118 1,10 2,145 2,090 1.546.298
27/09/2017 2,087 2,095 -0,18 2,109 2,083 2.174.401
26/09/2017 2,111 2,099 -1,17 2,124 2,068 1.707.355
25/09/2017 2,188 2,124 -2,94 2,188 2,106 2.465.942
22/09/2017 2,174 2,188 0,44 2,188 2,143 1.016.892
21/09/2017 2,165 2,178 0,00 2,202 2,165 1.728.528
20/09/2017 2,157 2,178 0,98 2,178 2,121 2.009.986
19/09/2017 2,169 2,157 -0,66 2,185 2,145 1.342.147
18/09/2017 2,181 2,172 -0,31 2,207 2,172 1.214.432
15/09/2017 2,188 2,178 -1,30 2,202 2,172 1.785.545
14/09/2017 2,188 2,207 1,05 2,212 2,175 1.844.295
13/09/2017 2,199 2,184 -0,65 2,213 2,178 1.460.123
12/09/2017 2,199 2,199 -0,74 2,233 2,199 957.536
11/09/2017 2,198 2,215 0,92 2,224 2,184 1.544.863
08/09/2017 2,207 2,195 -0,74 2,251 2,181 2.011.390
07/09/2017 2,220 2,211 -0,09 2,246 2,200 1.409.954
06/09/2017 2,207 2,213 -0,09 2,248 2,185 1.387.664
05/09/2017 2,231 2,215 0,35 2,262 2,207 2.011.966
04/09/2017 2,169 2,207 -0,43 2,233 2,169 2.024.595
01/09/2017 2,274 2,217 -2,41 2,294 2,165 3.817.249
31/08/2017 2,118 2,272 7,54 2,293 2,118 8.374.603
30/08/2017 2,106 2,112 1,15 2,128 2,092 1.505.649
29/08/2017 2,083 2,088 -0,23 2,094 2,045 1.902.241
28/08/2017 2,074 2,093 0,51 2,118 2,054 2.141.464
25/08/2017 2,087 2,082 -0,05 2,094 2,068 1.640.128
24/08/2017 2,104 2,083 -0,87 2,120 2,076 1.885.884
23/08/2017 2,120 2,102 -0,82 2,137 2,091 1.357.055
22/08/2017 2,120 2,119 0,55 2,132 2,097 618.692
21/08/2017 2,108 2,107 -0,32 2,108 2,083 967.719
18/08/2017 2,138 2,114 0,05 2,138 2,073 1.334.274
17/08/2017 2,130 2,113 -1,08 2,130 2,092 1.651.924
16/08/2017 2,082 2,136 2,87 2,138 2,075 1.795.061
15/08/2017 2,084 2,077 -0,32 2,093 2,065 858.618
14/08/2017 2,063 2,083 1,26 2,103 2,062 1.772.378
11/08/2017 2,081 2,058 -1,70 2,083 2,037 2.634.527
10/08/2017 2,147 2,093 -2,42 2,147 2,035 4.098.301
09/08/2017 2,177 2,145 -1,76 2,180 2,137 2.207.506
08/08/2017 2,171 2,183 0,75 2,200 2,171 1.934.638
07/08/2017 2,150 2,167 0,80 2,174 2,150 1.413.207
04/08/2017 2,136 2,150 0,22 2,169 2,136 1.696.074
03/08/2017 2,151 2,145 -0,67 2,165 2,126 1.658.357
02/08/2017 2,130 2,159 1,03 2,177 2,130 2.528.956
01/08/2017 2,167 2,137 -1,37 2,168 2,118 3.837.208
31/07/2017 2,162 2,167 -0,44 2,178 2,142 1.720.643
28/07/2017 2,198 2,177 -1,52 2,199 2,159 2.238.424
27/07/2017 2,197 2,210 0,52 2,224 2,188 1.890.908
26/07/2017 2,187 2,199 0,84 2,205 2,181 1.248.972
25/07/2017 2,174 2,180 0,84 2,185 2,161 1.842.375
24/07/2017 2,159 2,162 0,36 2,198 2,132 1.755.397

Mas noticias

publicidad
publicidad