Indices de Mercados

SACYR, S.A. PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
13/05/20131,536 -0,031-1,947%1,5761,5911,5282.366.622
10/05/20131,567 -0,004-0,242%1,5861,6101,5442.558.762
09/05/20131,571 -0,006-0,362%1,5811,5921,5173.559.576
08/05/20131,576 0,0181,162%1,5711,5901,5644.149.899
07/05/20131,558 0,0583,873%1,5051,5711,5056.077.991
06/05/20131,500 0,0281,874%1,4761,5071,4761.496.206
03/05/20131,472 0,0130,918%1,4731,4861,4422.453.431
02/05/20131,459 -0,046-3,044%1,5051,5271,4394.033.803
30/04/20131,505 -0,012-0,811%1,5291,5391,4873.010.889
29/04/20131,517 0,0301,983%1,5001,5321,4952.529.656
26/04/20131,488 0,0100,643%1,4751,5001,4512.017.042
25/04/20131,478 0,0151,039%1,4461,4841,4432.203.995
24/04/20131,463 0,0010,068%1,4891,5121,4424.964.866
23/04/20131,462 -0,012-0,841%1,4761,4881,4314.311.282
22/04/20131,474 0,1047,574%1,3811,4851,3735.074.089
19/04/20131,371 0,0181,338%1,3551,3851,3551.156.103
18/04/20131,352 -0,007-0,486%1,3741,3861,3491.871.072
17/04/20131,359 -0,015-1,113%1,3951,3951,3501.987.105
16/04/20131,374 -0,007-0,485%1,3641,3981,3542.188.873
15/04/20131,381 -0,010-0,683%1,3951,4131,3712.823.247
12/04/20131,391 -0,042-2,925%1,4191,4321,3642.964.246
11/04/20131,432 0,0261,827%1,4101,4421,3822.860.929
10/04/20131,407 0,0604,455%1,3701,4421,3475.569.451
09/04/20131,347 0,0927,367%1,2591,3491,2594.316.996
08/04/20131,254 -0,032-2,518%1,2831,2991,2412.547.273
05/04/20131,287 0,0120,973%1,2861,3031,2553.193.834
04/04/20131,274 -0,048-3,601%1,3481,3481,2684.427.902
03/04/20131,322 -0,037-2,730%1,3751,3751,3142.834.241
02/04/20131,359 0,0201,494%1,3181,3661,3182.839.315
28/03/20131,339 -0,007-0,498%1,3441,3671,2912.937.866
27/03/20131,346 -0,012-0,913%1,3811,3851,3344.713.241
26/03/20131,358 -0,010-0,695%1,3971,3981,3353.362.568
25/03/20131,368 -0,071-4,902%1,4761,4811,3463.848.055
22/03/20131,438 0,0241,683%1,4241,4861,4003.726.843
21/03/20131,414 -0,041-2,811%1,4711,4931,3735.358.311
20/03/20131,455 0,0553,943%1,4241,4621,4103.363.687
19/03/20131,400 -0,085-5,711%1,5001,5041,3836.602.880
18/03/20131,485 -0,062-4,002%1,4951,5211,4764.314.132
15/03/20131,547 -0,026-1,634%1,5781,5791,5243.474.613
14/03/20131,572 0,0010,064%1,5781,5881,5712.217.571
13/03/20131,571 -0,027-1,671%1,5891,5991,5622.558.358
12/03/20131,598 0,0030,182%1,5991,6221,5913.228.211
11/03/20131,595 0,0060,359%1,5991,5991,5702.455.088
08/03/20131,590 0,0181,152%1,5761,5951,5716.467.618
07/03/20131,571 0,0000,000%1,5811,5911,5713.489.855
06/03/20131,571 -0,059-3,625%1,6111,6171,5537.781.011
05/03/20131,631 0,0291,785%1,6191,6361,6104.104.346
04/03/20131,602 0,0301,876%1,5521,6291,5434.201.170
01/03/20131,572 -0,033-2,074%1,6001,6061,5622.344.346
28/02/20131,606 -0,006-0,354%1,6191,6381,5911.988.862
27/02/20131,611 0,0734,766%1,5621,6111,5493.434.916
26/02/20131,538 -0,056-3,525%1,5291,5621,5243.461.471
25/02/20131,594 0,0442,825%1,5601,6421,5604.997.210
22/02/20131,551 -0,016-1,034%1,5711,5981,5472.653.967
21/02/20131,567 -0,033-2,081%1,5891,5891,5442.626.649
20/02/20131,600 -0,007-0,417%1,6141,6381,5972.528.084
19/02/20131,607 0,0030,181%1,6001,6271,5981.999.654
18/02/20131,604 -0,031-1,866%1,6201,6311,5952.204.957
15/02/20131,634 -0,003-0,171%1,6371,6821,6142.726.830
14/02/20131,637 -0,039-2,333%1,7011,7051,6035.508.140
13/02/20131,676 -0,009-0,510%1,6861,7291,6644.686.294
12/02/20131,685 0,0935,869%1,5861,6901,5535.420.428
11/02/20131,591 -0,041-2,512%1,6371,6411,5693.245.369
08/02/20131,632 0,0130,828%1,6311,6521,6192.113.260
07/02/20131,619 -0,012-0,760%1,6481,6671,6154.227.584
06/02/20131,631 0,0291,778%1,6241,6621,5814.139.291
05/02/20131,603 0,0865,656%1,5071,6071,5075.314.774
04/02/20131,517 -0,032-2,034%1,5701,5911,4994.171.280
01/02/20131,549 -0,061-3,784%1,5911,5911,47610.730.553
31/01/20131,610 -0,062-3,703%1,6841,6841,5914.970.331
30/01/20131,671 -0,067-3,838%1,7601,7611,6535.007.905
29/01/20131,738 -0,048-2,666%1,7991,8091,7154.635.594
28/01/20131,786 0,0211,184%1,7651,8561,7578.333.878
25/01/20131,765 -0,016-0,910%1,7811,8071,6524.182.206
24/01/20131,781 0,0100,542%1,7881,8081,7623.717.584
23/01/20131,771 0,0191,084%1,7611,7911,7503.179.616
22/01/20131,752 -0,011-0,596%1,7751,8081,7367.006.348
21/01/20131,763 0,0653,816%1,7171,7791,6796.407.250
18/01/20131,698 0,0704,267%1,6481,7041,6425.324.729
17/01/20131,629 0,0372,338%1,6001,6331,5872.225.308
16/01/20131,591 0,0050,296%1,5961,6061,5621.312.861
15/01/20131,587 -0,030-1,880%1,6191,6191,5543.925.766
14/01/20131,617 -0,002-0,117%1,6521,6531,6113.449.947
11/01/20131,619 0,0171,067%1,6191,6351,6102.813.472
10/01/20131,602 -0,050-2,997%1,6511,6621,6014.658.244
09/01/20131,651 -0,015-0,918%1,6941,6951,6197.947.061
08/01/20131,667 -0,010-0,567%1,6571,7321,6434.410.638
07/01/20131,676 0,0191,153%1,6671,7001,6672.571.744
04/01/20131,657 0,0080,461%1,6571,6721,6452.343.106
03/01/20131,650 0,0090,518%1,6191,6571,6152.276.477
02/01/20131,641 0,0684,303%1,6671,6711,6304.140.780
31/12/20121,573 -0,007-0,424%1,5711,5781,5332.291.356
28/12/20121,580 -0,067-4,051%1,6561,6761,5724.119.073
27/12/20121,647 0,0181,111%1,6501,6851,6114.892.299
24/12/20121,629 0,0382,395%1,5991,6481,5951.726.036
21/12/20121,591 0,0040,239%1,5811,6181,5444.040.679
20/12/20121,587 0,0171,096%1,5641,6451,5105.538.277
19/12/20121,570 -0,037-2,315%1,6311,7111,50711.422.578
18/12/20121,607 0,1147,659%1,5101,6141,5066.218.022
17/12/20121,492 0,0422,889%1,4521,5211,4504.823.525