SCYR.MC - Sacyr, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20192.41002.42602.39002.42602.42601,164,556
Oct 15, 20192.42002.42802.38602.40402.4040631,508
Oct 14, 20192.40202.40202.36002.40002.4000697,770
Oct 11, 20192.40002.43602.40002.41002.41001,305,310
Oct 10, 20192.36002.39802.35002.39802.3980949,418
Oct 09, 20192.29402.36002.28002.35002.35001,057,893
Oct 08, 20192.29202.32202.25402.29002.29001,393,797
Oct 07, 20192.24802.28602.22802.28602.28601,166,378
Oct 04, 20192.24602.26002.19802.24402.24401,437,963
Oct 03, 20192.25002.27402.21202.23602.2360951,972
Oct 02, 20192.32202.33202.25402.25402.25401,336,091
Oct 01, 20192.35602.37202.33202.34202.3420907,160
Sep 30, 20192.35202.38002.32402.35002.35001,204,766
Sep 27, 20192.35402.37002.32802.35402.35401,300,403
Sep 26, 20192.36002.38402.35002.35402.3540931,288
Sep 25, 20192.38002.38202.32202.36602.36601,694,758
Sep 24, 20192.38202.41602.38202.39202.3920716,825
Sep 23, 20192.42202.42602.37602.39402.3940896,584
Sep 20, 20192.44002.44802.40402.44202.44201,379,117
Sep 19, 20192.45002.45002.42002.44002.44001,068,266
Sep 18, 20192.39602.44802.39202.44002.44001,540,860
Sep 17, 20192.39002.40002.35402.39002.3900710,064
Sep 16, 20192.37202.39802.36002.39002.3900867,744
Sep 13, 20192.37202.41202.37202.38202.38201,232,745
Sep 12, 20192.40002.40202.34402.37202.37201,257,020
Sep 11, 20192.38802.41202.35802.38602.38601,013,431
Sep 10, 20192.35002.39002.35002.38402.38402,419,062
Sep 09, 20192.33202.36202.32402.34202.3420852,513
Sep 06, 20192.32402.34002.29802.30802.30801,085,119
Sep 05, 20192.29202.32402.28202.32402.32401,030,022
Sep 04, 20192.27002.28602.26402.27802.2780817,582
Sep 03, 20192.25002.26202.21802.24802.2480627,319
Sep 02, 20192.25202.27802.25002.25802.2580558,682
Aug 30, 20192.24002.28602.24002.25802.25801,352,171
Aug 29, 20192.16602.23602.16602.23602.23601,043,915
Aug 28, 20192.17202.19002.15002.17602.17603,137,966
Aug 27, 20192.15402.18402.13402.17602.17601,379,123
Aug 26, 20192.13002.16202.10402.15002.1500593,838
Aug 23, 20192.18802.22402.15002.15402.1540943,621
Aug 22, 20192.18202.19802.15602.17402.17401,789,822
Aug 21, 20192.18202.20202.17002.18002.1800682,801
Aug 20, 20192.18602.18802.15802.17602.17601,257,783
Aug 19, 20192.14602.18802.14602.18002.18001,010,788
Aug 16, 20192.09002.13002.09002.13002.13001,027,769
Aug 15, 20192.15002.15002.07002.09402.09401,890,299
Aug 14, 20192.20002.20002.13002.14202.14202,718,639
Aug 13, 20192.17602.21202.13002.20202.20201,243,939
Aug 12, 20192.21402.22402.16802.19002.1900824,815
Aug 09, 20192.23002.23402.20202.21202.2120673,591
Aug 08, 20192.24002.24602.22002.24202.2420945,731
Aug 07, 20192.24002.24002.18002.21002.21001,032,997
Aug 06, 20192.21002.25402.20002.20002.20001,130,320
Aug 05, 20192.20202.24402.19202.22602.22601,686,916
Aug 02, 20192.22002.25802.19202.23002.23002,824,604
Aug 01, 20192.30802.33202.27802.28602.28601,607,625
Jul 31, 20192.34002.36802.32002.33002.33001,201,920
Jul 30, 20192.39802.40002.31402.35002.35001,878,586
Jul 29, 20192.40602.42202.35402.39802.39801,340,917
Jul 26, 20192.45202.48402.41202.41602.41601,302,092
Jul 25, 20192.45002.51802.42202.46002.46003,215,893
Jul 24, 20192.45002.46802.43602.44802.44801,667,644
Jul 23, 20192.41402.44002.41002.44002.44001,960,410
Jul 22, 20192.39802.41002.39002.40002.40001,058,848
Jul 19, 20192.40002.41802.36402.38402.38401,449,193
Jul 18, 20192.40002.41402.36802.38602.38601,637,165
Jul 17, 20192.43802.43802.39202.41002.41001,352,487
Jul 16, 20192.39802.43602.39002.43202.43203,301,663
Jul 15, 20192.38402.39002.36602.38802.38801,666,622
Jul 12, 20192.33002.39002.33002.36402.36402,804,367
Jul 11, 20192.27202.32602.26002.32002.32007,798,750
Jul 10, 20192.21802.28402.21802.28002.28001,202,593
Jul 09, 20192.20402.23402.20402.22602.22601,040,472
Jul 08, 20192.24202.27402.21802.23402.23401,204,432
Jul 05, 20192.22802.25802.22602.25002.25001,624,611
Jul 04, 20192.24002.24802.20202.22402.22401,195,153
Jul 03, 20192.13402.25802.13002.23602.23604,099,727
Jul 02, 20192.15402.16202.13802.15002.1500567,378
Jul 01, 20192.16202.17802.14802.16002.16001,412,223
Jun 28, 20192.10402.16802.09202.13202.13201,353,480
Jun 27, 20192.09002.11402.08002.09602.0960822,672
Jun 26, 20192.10002.11602.06602.07002.07001,789,290
Jun 25, 20192.11002.12402.07802.11002.11001,001,291
Jun 24, 20192.14402.16602.10602.11402.1140791,908
Jun 21, 20192.14802.17002.12202.15002.15002,241,456
Jun 20, 20192.15602.18402.13202.13202.13201,697,852
Jun 19, 20192.16802.16802.12802.15202.15201,106,034
Jun 18, 20192.08002.17002.04002.16602.16602,767,033
Jun 18, 20190.054 Dividend
Jun 17, 20192.14202.16402.11602.14002.08601,385,427
Jun 14, 20192.19402.19402.13602.14202.08791,810,702
Jun 13, 20192.19402.19402.15802.17802.12301,051,245
Jun 12, 20192.16002.17402.14602.16802.1133945,697
Jun 11, 20192.17602.22202.16602.17202.11721,344,643
Jun 10, 20192.17002.20602.17002.17602.1211798,139
Jun 07, 20192.14002.17002.14002.17002.11521,510,805
Jun 06, 20192.20002.20002.09202.11802.06462,004,043
Jun 05, 20192.12202.28002.12202.18402.12895,154,181
Jun 04, 20192.02802.11802.02802.11802.06462,209,981
Jun 03, 20192.03402.05001.99502.01401.9632822,247
May 31, 20192.04002.04802.00402.04201.9905739,516
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...