Indices de Mercados

SACYR, S.A. PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
30/09/20133,407 -0,048-1,389%3,3903,4293,2555.413.683
27/09/20133,455 0,0150,436%3,4503,4793,4202.512.171
26/09/20133,440 -0,017-0,492%3,4493,4893,3853.127.351
25/09/20133,457 -0,002-0,058%3,4503,4903,4403.018.447
24/09/20133,459 0,0000,000%3,4703,5183,4304.208.789
23/09/20133,459 0,0451,318%3,4203,4993,4204.027.372
20/09/20133,414 -0,044-1,272%3,4343,4563,3785.598.799
19/09/20133,458 -0,015-0,432%3,6003,6283,4358.953.809
18/09/20133,473 -0,049-1,391%3,5383,6003,4058.389.867
17/09/20133,522 0,0762,205%3,4553,5253,3587.726.560
16/09/20133,446 0,0962,866%3,4003,5103,4007.875.543
13/09/20133,350 0,0952,919%3,2823,3793,2406.487.033
12/09/20133,255 0,0421,307%3,2203,3003,2016.796.939
11/09/20133,213 0,0351,101%3,2003,3453,18110.237.568
10/09/20133,178 0,2368,022%3,0003,1973,0009.871.355
09/09/20132,942 -0,011-0,373%2,9002,9562,8614.280.656
06/09/20132,953 0,1354,791%2,8203,0202,81113.063.044
05/09/20132,818 0,0331,185%2,7932,8282,7642.947.470
04/09/20132,785 0,0030,108%2,7852,7982,7122.625.812
03/09/20132,782 -0,009-0,322%2,8102,8302,7603.529.113
02/09/20132,791 0,0923,409%2,7902,8002,7513.618.852
30/08/20132,699 -0,121-4,291%2,8202,8322,6903.577.839
29/08/20132,820 0,0100,356%2,8742,8742,8002.973.350
28/08/20132,810 0,0672,443%2,7002,8472,6305.496.328
27/08/20132,743 -0,154-5,316%2,8702,9192,7405.731.466
26/08/20132,897 0,0270,941%2,9052,9302,8732.381.019
23/08/20132,870 0,0050,175%2,9002,9352,8414.585.160
22/08/20132,865 0,1214,410%2,7402,8882,7404.653.421
21/08/20132,744 0,0602,235%2,7112,7702,6505.706.556
20/08/20132,684 -0,183-6,383%2,8452,8452,6207.812.283
19/08/20132,867 -0,058-1,983%2,9352,9382,8602.350.044
16/08/20132,925 0,0451,563%2,8652,9252,8203.350.452
15/08/20132,880 -0,074-2,505%2,9542,9602,8223.272.356
14/08/20132,954 -0,006-0,203%2,9842,9842,9003.556.066
13/08/20132,960 0,0090,305%2,9902,9962,9423.842.129
12/08/20132,951 0,0471,618%2,9362,9852,9113.756.054
09/08/20132,904 0,0321,114%2,8802,9602,8705.564.827
08/08/20132,872 0,0130,455%2,8802,8892,8422.946.006
07/08/20132,859 0,0471,671%2,7712,8622,7004.877.241
06/08/20132,812 -0,047-1,644%2,8452,8752,7803.908.537
05/08/20132,859 0,0843,027%2,8352,8932,8026.539.416
02/08/20132,775 -0,065-2,289%2,8632,8852,7705.454.659
01/08/20132,840 0,0652,342%2,7802,8902,7806.031.428
31/07/20132,775 -0,069-2,426%2,9002,9102,7207.325.902
30/07/20132,844 0,1535,686%2,7102,8502,6906.555.577
29/07/20132,691 0,0060,223%2,6922,7152,6024.123.630
26/07/20132,685 0,0130,487%2,6802,7292,6703.466.174
25/07/20132,672 0,0220,830%2,6502,7442,6036.479.065
24/07/20132,650 0,25810,786%2,3922,6502,38011.454.993
23/07/20132,392 0,0321,356%2,3772,3962,3603.358.810
22/07/20132,360 0,0230,984%2,3442,3792,3271.704.282
19/07/20132,337 -0,005-0,213%2,3452,3522,2931.858.078
18/07/20132,342 0,0512,226%2,3002,3462,2813.601.596
17/07/20132,291 -0,059-2,511%2,3362,3822,2914.399.354
16/07/20132,350 0,0120,513%2,3262,3512,2852.237.818
15/07/20132,338 -0,002-0,085%2,3262,3802,2803.568.205
12/07/20132,340 -0,069-2,864%2,4092,4142,3204.223.788
11/07/20132,409 0,0210,879%2,4142,4152,3823.683.449
10/07/20132,388 -0,032-1,322%2,3922,4102,3374.423.120
09/07/20132,420 0,0100,415%2,4252,4602,3905.112.184
08/07/20132,410 -0,002-0,083%2,4302,4782,35210.379.032
05/07/20132,412 0,0833,564%2,3572,4392,3418.811.322
04/07/20132,329 0,0241,041%2,3302,3582,2517.197.182
03/07/20132,305 -0,053-2,248%2,3502,3532,2586.251.031
02/07/20132,358 0,0180,769%2,4002,4502,3336.568.323
01/07/20132,340 0,0441,907%2,3242,3802,2706.144.992
28/06/20132,296 0,0200,879%2,3052,3332,2107.239.859
27/06/20132,276 0,0150,672%2,2802,3162,2057.602.926
26/06/20132,261 0,1708,109%2,1132,2812,0699.316.569
25/06/20132,091 -0,056-2,617%2,1482,1712,0694.498.861
24/06/20132,148 -0,042-1,914%2,2032,2432,1395.149.576
21/06/20132,190 -0,029-1,289%2,2482,2632,1525.909.125
20/06/20132,218 0,0512,372%2,1002,2382,0778.451.083
19/06/20132,167 -0,106-4,651%2,2952,3002,1657.545.815
18/06/20132,272 0,0693,113%2,2192,3132,1829.098.184
17/06/20132,204 0,0663,073%2,1812,2352,1168.441.554
14/06/20132,138 0,1789,087%1,9992,1421,9959.015.958
13/06/20131,960 -0,021-1,060%1,9391,9691,8586.059.102
12/06/20131,981 -0,018-0,900%1,9872,0481,9763.469.427
11/06/20131,999 -0,057-2,782%2,0572,0571,9634.687.379
10/06/20132,056 0,0281,361%2,0332,0852,0292.809.636
07/06/20132,029 -0,015-0,744%2,0362,0541,9964.214.103
06/06/20132,044 -0,016-0,786%2,0572,0751,9835.877.091
05/06/20132,060 -0,023-1,099%2,0472,1112,0327.511.572
04/06/20132,083 -0,006-0,273%2,1142,1402,0306.734.401
03/06/20132,089 0,0482,332%2,0482,1622,04111.472.993
31/05/20132,041 -0,003-0,137%2,0482,0861,97110.046.510
30/05/20132,044 -0,088-4,110%2,1332,1592,0138.717.226
29/05/20132,131 0,0432,049%2,0912,1992,06812.627.577
28/05/20132,089 0,0321,531%2,0932,1591,92915.696.409
27/05/20132,057 0,22011,975%1,8542,0571,85215.800.212
24/05/20131,837 0,0754,268%1,7811,8501,7737.773.908
23/05/20131,762 -0,029-1,597%1,7141,7781,6677.587.955
22/05/20131,791 0,0905,262%1,7061,7981,70610.674.333
21/05/20131,701 0,0533,241%1,6571,7221,6296.242.732
20/05/20131,648 0,0140,876%1,6381,6671,6253.023.152
17/05/20131,633 0,0030,172%1,6311,6391,6173.244.853
16/05/20131,631 0,0201,242%1,6191,6431,5914.703.211
15/05/20131,611 -0,006-0,353%1,6051,6321,5714.471.654
14/05/20131,616 0,0805,208%1,5511,6191,5294.014.095