SACYR (SCYR)SACYR (SCYR)

-0,14-5,24 %
2,46

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 2,550 2,460 -5,24 2,550 2,456 2.587.103
21/02/2020 2,610 2,596 -1,44 2,628 2,570 2.223.746
20/02/2020 2,644 2,634 -0,23 2,646 2,610 2.034.450
19/02/2020 2,698 2,640 -0,98 2,698 2,624 2.242.474
18/02/2020 2,660 2,666 -0,74 2,676 2,646 1.783.539
17/02/2020 2,674 2,686 -0,30 2,686 2,628 2.357.495
14/02/2020 2,700 2,694 -0,37 2,738 2,676 1.473.708
13/02/2020 2,724 2,704 -1,39 2,724 2,680 1.740.681
12/02/2020 2,730 2,742 0,66 2,776 2,714 3.018.660
11/02/2020 2,656 2,724 3,57 2,726 2,644 2.388.438
10/02/2020 2,604 2,630 1,15 2,654 2,598 1.999.728
07/02/2020 2,586 2,600 0,70 2,600 2,554 1.737.479
06/02/2020 2,610 2,582 -0,08 2,620 2,576 1.401.243
05/02/2020 2,554 2,584 0,78 2,616 2,554 1.318.335
04/02/2020 2,556 2,564 0,94 2,578 2,542 1.250.020
03/02/2020 2,594 2,540 -1,93 2,606 2,530 2.170.580
31/01/2020 2,620 2,590 -1,15 2,626 2,576 1.710.925
30/01/2020 2,646 2,620 -1,13 2,650 2,606 1.982.541
29/01/2020 2,694 2,650 -1,19 2,718 2,634 2.689.831
28/01/2020 2,700 2,682 -0,15 2,710 2,654 2.132.105
27/01/2020 2,690 2,686 -1,90 2,708 2,674 2.037.777
24/01/2020 2,700 2,738 1,56 2,780 2,696 2.108.047
23/01/2020 2,728 2,696 -1,39 2,728 2,670 2.041.801
22/01/2020 2,776 2,734 -0,80 2,778 2,718 3.600.369
21/01/2020 2,714 2,756 1,03 2,792 2,694 2.921.544
20/01/2020 2,720 2,728 1,26 2,728 2,694 2.036.814
17/01/2020 2,650 2,694 2,20 2,730 2,648 2.710.299
16/01/2020 2,610 2,636 1,54 2,636 2,582 1.658.091
15/01/2020 2,560 2,596 0,15 2,608 2,560 2.172.920
14/01/2020 2,572 2,592 1,16 2,594 2,550 1.663.842
13/01/2020 2,543 2,562 1,32 2,580 2,533 1.566.833
10/01/2020 2,527 2,529 0,62 2,543 2,500 1.429.329
09/01/2020 2,554 2,513 -0,23 2,564 2,506 1.145.309
08/01/2020 2,525 2,519 -1,15 2,531 2,496 1.469.499
07/01/2020 2,553 2,549 -0,15 2,578 2,541 1.720.507
06/01/2020 2,574 2,553 -1,06 2,574 2,496 1.317.533
03/01/2020 2,603 2,580 -0,75 2,621 2,566 1.484.561
02/01/2020 2,584 2,599 2,15 2,613 2,576 1.310.845
31/12/2019 2,574 2,545 -1,29 2,574 2,545 793.987
30/12/2019 2,574 2,578 -0,23 2,629 2,568 1.752.774
27/12/2019 2,584 2,584 0,53 2,603 2,572 1.458.141
24/12/2019 2,603 2,570 -1,35 2,611 2,570 716.937
23/12/2019 2,572 2,605 1,76 2,613 2,568 1.942.799
20/12/2019 2,554 2,560 0,15 2,580 2,554 2.300.507
19/12/2019 2,564 2,556 -0,15 2,578 2,531 1.199.688
18/12/2019 2,576 2,560 -0,76 2,588 2,553 1.002.243
17/12/2019 2,609 2,580 -1,13 2,609 2,547 2.098.277
16/12/2019 2,623 2,609 0,08 2,658 2,584 2.429.993
13/12/2019 2,584 2,607 2,46 2,637 2,578 3.874.830
12/12/2019 2,570 2,545 -0,46 2,572 2,535 2.065.664
11/12/2019 2,496 2,556 3,65 2,594 2,494 3.512.517
10/12/2019 2,478 2,466 -0,32 2,484 2,435 1.157.843
09/12/2019 2,496 2,474 -0,39 2,502 2,459 1.202.692
06/12/2019 2,439 2,484 1,76 2,496 2,437 1.348.172
05/12/2019 2,439 2,441 0,40 2,464 2,425 1.239.462
04/12/2019 2,376 2,431 2,39 2,439 2,376 1.190.335
03/12/2019 2,398 2,374 -1,06 2,419 2,345 1.858.611
02/12/2019 2,419 2,400 -0,65 2,439 2,384 1.135.945
29/11/2019 2,427 2,415 -0,56 2,451 2,414 1.235.748
28/11/2019 2,466 2,429 -1,35 2,466 2,427 1.040.124
27/11/2019 2,455 2,462 0,24 2,476 2,435 1.197.064
26/11/2019 2,464 2,457 -0,40 2,470 2,425 1.656.786
25/11/2019 2,484 2,466 0,64 2,484 2,443 1.468.657
22/11/2019 2,445 2,451 0,56 2,478 2,437 1.023.741
21/11/2019 2,431 2,437 -0,72 2,455 2,406 1.791.603
20/11/2019 2,466 2,455 -0,32 2,470 2,421 1.274.792
19/11/2019 2,513 2,462 -1,56 2,515 2,457 1.307.602
18/11/2019 2,496 2,502 0,87 2,533 2,476 2.018.375
15/11/2019 2,474 2,480 0,16 2,494 2,453 2.054.429
14/11/2019 2,498 2,476 -0,94 2,515 2,455 1.847.680
13/11/2019 2,527 2,500 -2,52 2,545 2,414 3.921.836
12/11/2019 2,613 2,564 -2,17 2,639 2,515 2.760.157
11/11/2019 2,594 2,621 0,15 2,621 2,582 1.195.961
08/11/2019 2,613 2,617 -0,15 2,619 2,584 2.256.161
07/11/2019 2,560 2,621 2,53 2,635 2,560 2.648.149
06/11/2019 2,592 2,556 -0,99 2,594 2,539 1.747.324
05/11/2019 2,613 2,582 -1,20 2,627 2,570 1.524.192
04/11/2019 2,560 2,613 2,22 2,617 2,558 2.265.540
01/11/2019 2,502 2,556 2,43 2,560 2,492 1.914.046
31/10/2019 2,496 2,496 0,24 2,504 2,468 871.523
30/10/2019 2,515 2,490 -0,70 2,517 2,461 819.499
29/10/2019 2,523 2,507 -0,08 2,523 2,494 1.147.515
28/10/2019 2,494 2,509 0,47 2,545 2,484 1.710.810
25/10/2019 2,472 2,498 2,08 2,498 2,429 1.963.658
24/10/2019 2,417 2,447 0,73 2,513 2,410 2.290.439
23/10/2019 2,361 2,429 1,72 2,466 2,361 2.801.646
22/10/2019 2,392 2,388 -0,81 2,417 2,359 1.172.097
21/10/2019 2,355 2,408 2,16 2,417 2,349 1.209.787
18/10/2019 2,361 2,357 -1,15 2,396 2,355 1.006.215
17/10/2019 2,361 2,384 0,41 2,398 2,353 1.024.352
16/10/2019 2,359 2,374 0,92 2,374 2,339 1.164.556
15/10/2019 2,369 2,353 0,17 2,376 2,335 631.508
14/10/2019 2,351 2,349 -0,41 2,351 2,310 697.770
11/10/2019 2,349 2,359 0,50 2,384 2,349 1.305.310
10/10/2019 2,310 2,347 2,04 2,347 2,300 949.418
09/10/2019 2,245 2,300 2,62 2,310 2,231 1.057.893
08/10/2019 2,243 2,241 0,17 2,273 2,206 1.156.327
07/10/2019 2,200 2,237 1,87 2,237 2,181 960.198
04/10/2019 2,198 2,196 0,36 2,212 2,151 1.437.963
03/10/2019 2,202 2,188 -0,80 2,226 2,165 951.972
02/10/2019 2,273 2,206 -3,76 2,282 2,206 1.336.091
01/10/2019 2,306 2,292 -0,34 2,322 2,282 907.160
30/09/2019 2,302 2,300 -0,17 2,329 2,275 1.077.766
27/09/2019 2,304 2,304 0,00 2,320 2,278 1.173.403
26/09/2019 2,310 2,304 -0,51 2,333 2,300 781.288
25/09/2019 2,329 2,316 -1,09 2,331 2,273 1.694.758
24/09/2019 2,331 2,341 -0,08 2,365 2,331 694.837
23/09/2019 2,370 2,343 -1,97 2,374 2,325 896.584
20/09/2019 2,388 2,390 0,08 2,396 2,353 1.379.117
19/09/2019 2,398 2,388 0,00 2,398 2,369 918.266
18/09/2019 2,345 2,388 2,09 2,396 2,341 1.540.860
17/09/2019 2,339 2,339 0,00 2,349 2,304 710.064
16/09/2019 2,322 2,339 0,34 2,347 2,310 867.744
13/09/2019 2,322 2,331 0,42 2,361 2,322 1.232.745
12/09/2019 2,349 2,322 -0,59 2,351 2,294 1.257.020
11/09/2019 2,337 2,335 0,08 2,361 2,308 1.013.431
10/09/2019 2,300 2,333 1,79 2,339 2,300 1.518.609
09/09/2019 2,282 2,292 1,47 2,312 2,275 852.513
06/09/2019 2,275 2,259 -0,69 2,290 2,249 1.085.119
05/09/2019 2,243 2,275 2,02 2,275 2,233 817.937
04/09/2019 2,222 2,230 1,33 2,237 2,216 817.582
03/09/2019 2,202 2,200 -0,44 2,214 2,171 627.319
02/09/2019 2,204 2,210 0,00 2,230 2,202 558.682
30/08/2019 2,192 2,210 0,98 2,237 2,192 1.352.171
29/08/2019 2,120 2,188 2,76 2,188 2,120 1.043.915
28/08/2019 2,126 2,130 0,00 2,143 2,104 2.361.522
27/08/2019 2,108 2,130 1,21 2,138 2,089 1.062.221
26/08/2019 2,085 2,104 -0,19 2,116 2,059 593.838
23/08/2019 2,141 2,108 -0,92 2,177 2,104 943.621
22/08/2019 2,136 2,128 -0,28 2,151 2,110 968.468
21/08/2019 2,136 2,134 0,18 2,155 2,124 682.801
20/08/2019 2,139 2,130 -0,18 2,141 2,112 1.257.783
19/08/2019 2,100 2,134 2,35 2,141 2,100 1.010.788
16/08/2019 2,046 2,085 1,72 2,085 2,046 1.027.769
15/08/2019 2,104 2,049 -2,24 2,104 2,026 1.723.311
14/08/2019 2,153 2,096 -2,72 2,153 2,085 1.823.725
13/08/2019 2,130 2,155 0,55 2,165 2,085 1.243.939
12/08/2019 2,167 2,143 -0,99 2,177 2,122 824.815
09/08/2019 2,183 2,165 -1,34 2,186 2,155 673.591
08/08/2019 2,192 2,194 1,45 2,198 2,173 945.731
07/08/2019 2,192 2,163 0,45 2,192 2,134 1.032.997
06/08/2019 2,163 2,153 -1,17 2,206 2,153 913.732
05/08/2019 2,155 2,179 -0,18 2,196 2,145 1.686.916
02/08/2019 2,173 2,183 -2,45 2,210 2,145 2.824.604
01/08/2019 2,259 2,237 -1,89 2,282 2,230 1.607.625
31/07/2019 2,290 2,280 -0,85 2,318 2,271 1.201.920
30/07/2019 2,347 2,300 -2,00 2,349 2,265 1.878.586
29/07/2019 2,355 2,347 -0,75 2,370 2,304 1.340.917
26/07/2019 2,400 2,365 -1,79 2,431 2,361 1.255.159
25/07/2019 2,398 2,408 0,49 2,464 2,370 3.215.893
24/07/2019 2,398 2,396 0,33 2,415 2,384 1.667.644
23/07/2019 2,363 2,388 1,67 2,388 2,359 1.835.410
22/07/2019 2,347 2,349 0,67 2,359 2,339 1.058.848
19/07/2019 2,349 2,333 -0,08 2,367 2,314 1.449.193
18/07/2019 2,349 2,335 -1,00 2,363 2,318 1.637.165
17/07/2019 2,386 2,359 -0,90 2,386 2,341 1.352.487
16/07/2019 2,347 2,380 1,84 2,384 2,339 3.301.663
15/07/2019 2,333 2,337 1,02 2,339 2,316 1.516.622
12/07/2019 2,280 2,314 1,90 2,339 2,280 2.554.367
11/07/2019 2,224 2,271 1,75 2,277 2,212 2.198.036
10/07/2019 2,171 2,231 2,43 2,235 2,171 1.180.093
09/07/2019 2,157 2,179 -0,36 2,186 2,157 958.673
08/07/2019 2,194 2,186 -0,71 2,226 2,171 1.054.432
05/07/2019 2,181 2,202 1,17 2,210 2,179 1.374.611
04/07/2019 2,192 2,177 -0,54 2,200 2,155 1.195.153
03/07/2019 2,089 2,188 4,00 2,210 2,085 3.732.100
02/07/2019 2,108 2,104 -0,46 2,116 2,093 567.378
01/07/2019 2,116 2,114 1,31 2,132 2,102 1.191.800
28/06/2019 2,059 2,087 1,72 2,122 2,047 1.293.520
27/06/2019 2,046 2,051 1,26 2,069 2,036 822.672
26/06/2019 2,055 2,026 -1,90 2,071 2,022 1.603.428
25/06/2019 2,065 2,065 -0,19 2,079 2,034 1.001.291
24/06/2019 2,098 2,069 -1,67 2,120 2,061 791.908
21/06/2019 2,102 2,104 0,84 2,124 2,077 2.241.456
20/06/2019 2,110 2,087 -0,93 2,138 2,087 1.537.852
19/06/2019 2,122 2,106 -0,65 2,122 2,083 975.979
18/06/2019 2,036 2,120 7,54 2,124 1,997 2.301.490
17/06/2019 1,973 1,971 -0,09 1,993 1,949 1.135.427
14/06/2019 2,021 1,973 -1,65 2,021 1,968 1.349.152
13/06/2019 2,021 2,006 0,46 2,021 1,988 1.051.245
12/06/2019 1,990 1,997 -0,18 2,003 1,977 870.889
11/06/2019 2,004 2,001 -0,18 2,047 1,995 1.344.643
10/06/2019 1,999 2,004 0,28 2,032 1,999 798.139
07/06/2019 1,971 1,999 2,46 1,999 1,971 1.373.155
06/06/2019 2,027 1,951 -3,02 2,027 1,927 2.004.043
05/06/2019 1,955 2,012 3,12 2,100 1,955 4.186.915
04/06/2019 1,868 1,951 5,16 1,951 1,868 2.209.981
03/06/2019 1,874 1,855 -1,37 1,888 1,838 822.247
31/05/2019 1,879 1,881 0,00 1,886 1,846 739.516
30/05/2019 1,855 1,881 1,69 1,894 1,855 898.614
29/05/2019 1,881 1,850 -2,33 1,886 1,828 1.391.652
28/05/2019 1,879 1,894 0,19 1,898 1,851 1.565.272
27/05/2019 1,916 1,890 -0,39 1,929 1,883 673.759
24/05/2019 1,879 1,898 0,98 1,910 1,872 695.363
23/05/2019 1,916 1,879 -2,95 1,925 1,872 1.291.374
22/05/2019 1,934 1,936 0,10 1,964 1,920 926.846
21/05/2019 1,933 1,934 0,96 1,947 1,910 819.148
20/05/2019 1,962 1,916 -1,70 1,962 1,899 1.355.235
17/05/2019 1,942 1,949 0,19 1,960 1,918 1.189.205
16/05/2019 1,874 1,945 4,24 1,969 1,870 3.090.158
15/05/2019 1,872 1,866 0,30 1,877 1,839 886.401
14/05/2019 1,838 1,861 0,20 1,864 1,838 1.100.994
13/05/2019 1,949 1,857 -1,95 1,949 1,805 2.769.783
10/05/2019 1,870 1,894 1,98 1,942 1,870 1.248.036
09/05/2019 1,886 1,857 -1,95 1,886 1,828 1.398.884
08/05/2019 1,870 1,894 0,39 1,912 1,870 833.269
07/05/2019 1,927 1,886 -2,01 1,929 1,864 1.745.689
06/05/2019 1,934 1,925 -2,06 1,934 1,879 1.191.437
03/05/2019 1,971 1,966 -1,11 1,988 1,953 1.013.293
02/05/2019 1,992 1,988 -1,10 2,010 1,945 1.270.321
30/04/2019 2,017 2,010 -0,37 2,019 1,993 1.255.715
29/04/2019 1,982 2,017 1,30 2,025 1,980 887.034
26/04/2019 1,992 1,992 -0,64 2,008 1,988 1.010.197
25/04/2019 2,012 2,004 0,00 2,014 1,984 1.004.364
24/04/2019 2,003 2,004 -0,27 2,010 1,982 1.083.546
23/04/2019 2,060 2,010 -1,27 2,065 1,990 1.211.838
18/04/2019 2,056 2,036 -1,16 2,073 2,032 886.474
17/04/2019 2,036 2,060 0,18 2,091 2,034 1.603.746
16/04/2019 2,028 2,056 1,00 2,071 2,028 1.679.579
15/04/2019 2,047 2,036 -0,27 2,063 2,012 1.634.394
12/04/2019 2,036 2,041 -0,09 2,054 1,995 2.417.290
11/04/2019 1,953 2,043 5,62 2,050 1,953 8.767.695
10/04/2019 2,111 1,934 -8,93 2,111 1,934 12.642.901
09/04/2019 2,148 2,124 -1,45 2,159 2,111 972.521
08/04/2019 2,141 2,155 0,78 2,172 2,141 1.208.091
05/04/2019 2,165 2,139 -1,44 2,185 2,124 1.012.419
04/04/2019 2,152 2,170 0,34 2,179 2,135 941.561
03/04/2019 2,146 2,163 2,35 2,172 2,143 1.577.125
02/04/2019 2,128 2,113 -0,61 2,159 2,113 1.271.426
01/04/2019 2,106 2,126 2,35 2,137 2,084 735.401
29/03/2019 2,046 2,077 1,53 2,101 2,046 926.119
28/03/2019 2,105 2,046 -3,14 2,106 2,039 1.161.245
27/03/2019 2,097 2,112 1,46 2,137 2,080 1.099.096
26/03/2019 2,119 2,082 -1,61 2,119 2,079 829.949
25/03/2019 2,103 2,116 -0,35 2,117 2,062 1.627.409
22/03/2019 2,180 2,123 -1,91 2,180 2,115 2.007.322
21/03/2019 2,147 2,165 0,95 2,183 2,141 1.230.460
20/03/2019 2,157 2,144 -1,27 2,179 2,138 837.447
19/03/2019 2,134 2,172 2,12 2,178 2,134 1.499.203
18/03/2019 2,140 2,127 -0,30 2,166 2,115 2.175.678
15/03/2019 2,151 2,133 -0,86 2,160 2,119 1.234.777
14/03/2019 2,143 2,152 0,95 2,174 2,130 1.600.893
13/03/2019 2,103 2,132 1,45 2,159 2,103 1.575.776
12/03/2019 2,066 2,101 2,47 2,141 2,060 1.329.556
11/03/2019 2,008 2,050 3,49 2,090 1,984 2.104.897
08/03/2019 2,027 1,981 -3,72 2,027 1,971 1.576.148
07/03/2019 2,103 2,058 -2,02 2,107 2,045 1.573.996
06/03/2019 2,065 2,100 1,33 2,114 2,050 1.459.686
05/03/2019 2,060 2,073 0,45 2,111 2,048 1.450.003
04/03/2019 2,054 2,063 0,95 2,075 2,028 1.188.150
01/03/2019 1,955 2,044 4,97 2,054 1,955 2.543.037
28/02/2019 1,953 1,947 -0,94 1,975 1,919 1.467.476
27/02/2019 1,963 1,966 0,09 1,979 1,947 1.030.824
26/02/2019 1,984 1,964 -1,30 1,984 1,950 998.053