Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sacyr SA (VHM.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
2.6680+0.0840 (+3.25%)
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20222.59802.66802.59402.66802.66802,401
Nov 28, 20222.55202.59602.55202.58402.5840-
Nov 25, 20222.55402.58202.54602.57802.5780-
Nov 24, 20222.55202.57602.54602.56202.5620-
Nov 23, 20222.57002.60202.55402.55602.5560-
Nov 22, 20222.55002.57802.54202.57802.5780-
Nov 21, 20222.49602.56202.49602.56202.5620-
Nov 18, 20222.50202.51202.48402.51202.5120-
Nov 17, 20222.52202.52202.46402.50402.5040-
Nov 16, 20222.53602.56202.50002.51602.5160-
Nov 15, 20222.51802.56002.51802.54002.5400-
Nov 14, 20222.47202.54802.47202.52202.5220-
Nov 11, 20222.58202.58402.48202.49002.4900-
Nov 10, 20222.55002.58802.54802.56802.5680-
Nov 09, 20222.52202.56802.52202.55802.5580-
Nov 08, 20222.54602.56802.52402.52402.5240-
Nov 07, 20222.43602.56002.43402.56002.5600-
Nov 04, 20222.34002.46402.33402.45202.4520-
Nov 03, 20222.41202.41402.34402.34402.3440-
Nov 02, 20222.48802.49602.42002.42002.4200-
Nov 01, 20222.48002.51002.47802.49002.4900-
Oct 31, 20222.44002.47402.44002.47202.4720-
Oct 28, 20222.36802.45602.36802.44602.4460-
Oct 27, 20222.39402.39402.35802.38402.3840-
Oct 26, 20222.33602.40202.33602.38802.3880-
Oct 25, 20222.32602.34402.31402.33202.3320-
Oct 24, 20222.29202.33402.28402.32602.3260-
Oct 21, 20222.26602.29402.25402.29202.2920-
Oct 20, 20222.27202.31002.27002.27202.2720-
Oct 19, 20222.25002.27802.24802.26602.2660-
Oct 18, 20222.28202.28602.23202.23402.2340-
Oct 17, 20222.19602.26002.19602.25402.2540-
Oct 14, 20222.19802.23002.18602.18602.1860-
Oct 13, 20222.12802.18202.12602.18202.1820-
Oct 12, 20222.15802.17602.13202.13402.1340-
Oct 11, 20222.15802.17802.14202.14202.1420-
Oct 10, 20222.13602.18002.13202.16802.1680-
Oct 07, 20222.24002.24002.14802.14802.1480-
Oct 06, 20222.32202.37802.23602.23602.2360-
Oct 05, 20222.28202.30402.21002.30402.3040-
Oct 04, 20222.23002.30802.23002.29002.2900-
Oct 03, 20222.20402.24002.19402.19402.1940-
Sep 30, 20222.17402.21202.17402.20002.2000-
Sep 29, 20222.16202.18802.15002.16202.1620-
Sep 28, 20222.12602.16802.10402.16802.1680-
Sep 27, 20222.13202.17802.12002.13002.1300-
Sep 26, 20222.06002.14402.06002.11402.1140-
Sep 23, 20222.15202.15202.06402.06402.0640-
Sep 22, 20222.16402.16802.14202.14402.1440-
Sep 21, 20222.16002.20002.14602.20002.2000-
Sep 20, 20222.35602.35602.15402.15402.1540-
Sep 19, 20222.31602.34802.30002.34802.3480-
Sep 16, 20222.31202.32202.30202.32202.3220-
Sep 15, 20222.31802.34602.31602.32402.3240-
Sep 14, 20222.27202.32602.27202.31402.3140-
Sep 13, 20222.34802.35402.28402.28402.2840-
Sep 12, 20222.29202.34802.29002.34002.3400-
Sep 09, 20222.21802.28202.21802.28202.2820-
Sep 08, 20222.21602.22402.19402.20402.2040-
Sep 07, 20222.18402.21602.18402.21002.2100-
Sep 06, 20222.20002.22402.19602.19602.1960-
Sep 05, 20222.16802.22202.16802.20002.2000-
Sep 02, 20222.20402.24002.16802.17602.1760-
Sep 01, 20222.18802.22202.18802.20802.2080-
Aug 31, 20222.23602.23602.19802.19802.1980-
Aug 30, 20222.23002.25202.20802.20802.2080-
Aug 29, 20222.17402.22402.17202.22402.2240-
Aug 26, 20222.26402.28002.18802.18802.1880-
Aug 25, 20222.29202.31002.25402.25802.2580-
Aug 24, 20222.27802.29602.27202.27802.2780-
Aug 23, 20222.26802.30002.26002.27402.2740-
Aug 22, 20222.28602.29602.26602.26802.2680-
Aug 19, 20222.32802.33202.29802.29802.2980-
Aug 18, 20222.34202.36002.33402.33802.3380-
Aug 17, 20222.35202.36602.33602.35202.3520-
Aug 16, 20222.30602.35402.30402.34202.3420-
Aug 15, 20222.35802.36802.29602.30602.3060-
Aug 12, 20222.34202.37202.34002.36402.3640-
Aug 11, 20222.33402.35802.33402.33602.3360-
Aug 10, 20222.29802.33202.29802.32402.3240-
Aug 09, 20222.24402.31202.24002.30802.3080-
Aug 08, 20222.23602.25802.22202.23802.2380-
Aug 05, 20222.20802.23802.20402.22602.2260-
Aug 04, 20222.23402.23402.20202.20202.2020-
Aug 03, 20222.20602.23002.18402.23002.2300-
Aug 02, 20222.15802.22202.15602.20002.2000-
Aug 01, 20222.20602.20602.13202.16802.1680-
Jul 29, 20222.31802.38202.21602.22002.2200-
Jul 28, 20222.32602.33002.30402.31602.3160-
Jul 27, 20222.28402.31602.28402.31602.3160-
Jul 26, 20222.27602.29602.26602.27202.2720-
Jul 25, 20222.25602.31002.25602.27602.2760-
Jul 22, 20222.24802.28002.24602.25402.2540-
Jul 21, 20222.25402.27202.24002.25002.2500-
Jul 20, 20222.26602.29602.23402.23402.2340-
Jul 19, 20222.21602.27402.21602.26602.2660-
Jul 18, 20222.24602.26602.21802.21802.2180-
Jul 15, 20222.18002.23802.18002.22602.2260-
Jul 14, 20222.21402.21402.16002.17402.1740-
Jul 13, 20222.22202.23402.21402.22002.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement