Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Sacyr SA (VHM.BE)

3.2320
+0.0080
+(0.25%)
At close: April 29 at 8:23:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00003.23203.2320-
Apr 28, 20253.22403.22403.22403.22403.2240-
Apr 25, 20253.13403.13403.13403.13403.1340-
Apr 24, 20253.11003.11003.11003.11003.1100-
Apr 23, 20253.14203.14203.14203.14203.1420-
Apr 22, 20253.07803.07803.07803.07803.0780-
Apr 17, 20253.08203.08203.08203.08203.0820-
Apr 16, 20253.01603.01603.01603.01603.0160-
Apr 15, 20252.97802.97802.97802.97802.9780-
Apr 14, 20252.97402.97402.97402.97402.9740400
Apr 11, 20252.89602.89602.89602.89602.8960-
Apr 10, 20252.96202.96202.96202.96202.9620-
Apr 9, 20252.74802.74802.74802.74802.7480-
Apr 8, 20252.83802.83802.83802.83802.8380-
Apr 7, 20252.76402.80802.76402.80802.808091
Apr 4, 20253.13603.13603.13603.13603.1360-
Apr 3, 20253.15803.15803.15803.15803.1580-
Apr 2, 20253.20603.20603.20603.20603.2060-
Apr 1, 20253.21603.21603.21603.21603.2160-
Mar 31, 20253.27803.27803.27803.27803.2780-
Mar 28, 20253.34203.34203.34203.34203.3420-
Mar 27, 20253.30203.30203.30203.30203.3020-
Mar 26, 20253.35003.35003.35003.35003.3500-
Mar 25, 20253.29603.29603.29603.29603.2960-
Mar 24, 20253.32203.32203.32203.32203.3220-
Mar 21, 20253.31603.31603.31603.31603.3160-
Mar 20, 20253.31203.31203.31203.31203.3120-
Mar 19, 20253.31003.31003.31003.31003.3100-
Mar 18, 20253.26203.26203.26203.26203.2620-
Mar 17, 20253.22603.22603.22603.22603.2260-
Mar 14, 20253.19203.19203.19203.19203.1920-
Mar 13, 20253.17403.17403.17403.17403.1740-
Mar 12, 20253.15603.15603.15603.15603.1560-
Mar 11, 20253.25003.25003.25003.25003.2500-
Mar 10, 20253.35803.35803.35803.35803.3580-
Mar 7, 20253.33403.33403.33403.33403.3340-
Mar 6, 20253.40803.40803.40803.40803.4080-
Mar 5, 20253.33803.33803.33803.33803.3380-
Mar 4, 20253.34003.34003.34003.34003.3400-
Mar 3, 20253.35603.35603.35603.35603.3560-
Feb 28, 20253.26403.26403.26403.26403.2640-
Feb 27, 20253.29603.29603.29603.29603.2960-
Feb 26, 20253.28403.28403.28403.28403.2840-
Feb 25, 20253.24803.24803.24803.24803.2480-
Feb 24, 20253.27203.27203.27203.27203.2720-
Feb 21, 20253.28203.28203.28203.28203.2820-
Feb 20, 20253.27203.27203.27203.27203.2720-
Feb 19, 20253.34603.34603.34603.34603.3460-
Feb 18, 20253.35203.35203.35203.35203.3520-
Feb 17, 20253.27603.27603.27603.27603.2760-
Feb 14, 20253.29003.29003.29003.29003.2900-
Feb 13, 20253.33403.33403.33403.33403.3340-
Feb 12, 20253.23203.23203.23203.23203.2320-
Feb 11, 20253.22403.22403.22403.22403.2240-
Feb 10, 20253.23003.23003.23003.23003.2300-
Feb 7, 20253.22203.22203.22203.22203.2220-
Feb 6, 20253.19003.19003.19003.19003.1900-
Feb 5, 20253.20803.20803.20803.20803.2080-
Feb 4, 20253.14603.14603.14603.14603.1460-
Feb 3, 20253.08203.08203.08203.08203.0820-
Jan 31, 20253.22803.22803.22803.22803.2280-
Jan 30, 20253.21603.21603.21603.21603.2160-
Jan 29, 20253.22003.22003.22003.22003.2200-
Jan 28, 20253.20803.20803.20803.20803.2080-
Jan 27, 20253.17603.17603.17603.17603.1760-
Jan 24, 20253.25803.25803.25803.25803.2580-
Jan 23, 20253.20803.20803.20803.20803.2080-
Jan 22, 20253.18203.18203.18203.18203.1820-
Jan 21, 20253.15003.15003.15003.15003.1500-
Jan 20, 20253.12603.12603.12603.12603.1260-
Jan 17, 20253.13203.13203.13203.13203.1320-
Jan 16, 20253.12203.12203.12203.12203.1220-
Jan 15, 20253.02803.02803.02803.02803.0280-
Jan 14, 2025 0.078 Dividend
Jan 14, 20253.06403.06403.06403.06403.0640-
Jan 13, 20253.09803.09803.09803.09803.0200-
Jan 10, 20253.18203.18203.18203.18203.1019-
Jan 9, 20253.17003.17003.17003.17003.0902-
Jan 8, 20253.16403.16403.16403.16403.0843-
Jan 7, 20253.17603.17603.17603.17603.0960-
Jan 6, 20253.19603.19603.19603.19603.1155-
Jan 3, 20253.20603.20603.20603.20603.1253-
Jan 2, 20253.19403.19403.19403.19403.1136-
Dec 30, 20243.11803.11803.11803.11803.0395-
Dec 27, 20243.08603.08603.08603.08603.0083-
Dec 23, 20243.05203.05203.05203.05202.9752-
Dec 20, 20243.02803.02803.02803.02802.9518-
Dec 19, 20243.07403.07403.07403.07402.9966-
Dec 18, 20243.13603.13603.13603.13603.0570-
Dec 17, 20243.16003.16003.16003.16003.0804-
Dec 16, 20243.18603.18603.18603.18603.1058-
Dec 13, 20243.14403.14403.14403.14403.0648-
Dec 12, 20243.14003.14003.14003.14003.0609-
Dec 11, 20243.11603.11603.11603.11603.0375-
Dec 10, 20243.11403.11403.11403.11403.0356-
Dec 9, 20243.14603.14603.14603.14603.0668-
Dec 6, 20243.15603.15603.15603.15603.0765-
Dec 5, 20243.13603.13603.13603.13603.0570-
Dec 4, 20243.09603.09603.09603.09603.0181-
Dec 3, 20243.07803.07803.07803.07803.0005-
Dec 2, 20243.06003.06003.06003.06002.9830-
Nov 29, 20243.05403.05403.05403.05402.9771-
Nov 28, 20243.07203.07203.07203.07202.9947-
Nov 27, 20243.07603.07603.07603.07602.9986-
Nov 26, 20243.09003.09003.09003.09003.0122-
Nov 25, 20243.04203.04203.04203.04202.9654-
Nov 22, 20243.04603.04603.04603.04602.9693-
Nov 21, 20243.02403.02403.02403.02402.9479-
Nov 20, 20243.00203.00203.00203.00202.9264-
Nov 19, 20242.99202.99202.99202.99202.9167-
Nov 18, 20242.97802.97802.97802.97802.9030-
Nov 15, 20242.93802.93802.93802.93802.8640-
Nov 14, 20242.92402.92402.92402.92402.8504-
Nov 13, 20242.89802.89802.89802.89802.8250-
Nov 12, 20242.95602.95602.95602.95602.8816-
Nov 11, 20242.96002.96002.96002.96002.8855-
Nov 8, 20242.95202.95202.95202.95202.8777-
Nov 7, 20242.93802.93802.93802.93802.8640-
Nov 6, 20243.06403.06403.06403.06402.9869-
Nov 5, 20243.06003.06003.06003.06002.9830-
Nov 4, 20243.08403.08403.08403.08403.0064-
Nov 1, 20243.05603.05603.05603.05602.9791-
Oct 31, 20243.03603.03603.03603.03602.9596-
Oct 30, 20243.06403.06403.06403.06402.9869-
Oct 29, 20243.17803.17803.17803.17803.0980-
Oct 28, 20243.14803.14803.14803.14803.0687-
Oct 25, 20243.12203.12203.12203.12203.0434-
Oct 24, 20243.11203.11203.11203.11203.0336-
Oct 23, 20243.14603.14603.14603.14603.0668-
Oct 22, 20243.11203.11203.11203.11203.0336-
Oct 21, 20243.27403.27403.27403.27403.1916-
Oct 18, 20243.29403.29403.29403.29403.2111-
Oct 17, 20243.32603.32603.32603.32603.2423-
Oct 16, 20243.26003.26003.26003.26003.1779-
Oct 15, 20243.27003.27003.27003.27003.1877-
Oct 14, 20243.26403.26403.26403.26403.1818-
Oct 11, 20243.21003.21003.21003.21003.1292-
Oct 10, 20243.21203.21203.21203.21203.1311-
Oct 9, 20243.19203.19203.19203.19203.1116-
Oct 8, 20243.16803.16803.16803.16803.0882-
Oct 7, 20243.22803.22803.22803.22803.1467-
Oct 4, 20243.19603.19603.19603.19603.1155-
Oct 3, 20243.25203.25203.25203.25203.1701-
Oct 2, 20243.24403.24403.24403.24403.1623-
Oct 1, 20243.25003.25003.25003.25003.1682-
Sep 30, 20243.26403.26403.26403.26403.1818-
Sep 27, 20243.27603.27603.27603.27603.1935-
Sep 26, 20243.24803.24803.24803.24803.1662-
Sep 25, 20243.19603.19603.19603.19603.1155-
Sep 24, 20243.20603.20603.20603.20603.1253-
Sep 23, 20243.19403.19403.19403.19403.1136-
Sep 20, 20243.21803.21803.21803.21803.1370-
Sep 19, 20243.21603.21603.21603.21603.1350-
Sep 18, 20243.18403.18403.18403.18403.1038-
Sep 17, 20243.16203.16203.16203.16203.0824-
Sep 16, 20243.15803.15803.15803.15803.0785-
Sep 13, 20243.11803.11803.11803.11803.0395-
Sep 12, 20243.15003.15003.15003.15003.0707-
Sep 11, 20243.10003.10003.10003.10003.0219-
Sep 10, 2024 0.079 Dividend
Sep 10, 20243.19603.19603.19603.19603.1155-
Sep 9, 20243.17003.17003.17003.17003.0132-
Sep 6, 20243.22603.22603.22603.22603.0664-
Sep 5, 20243.17803.17803.17803.17803.0208-
Sep 4, 20243.18603.18603.18603.18603.0284-
Sep 3, 20243.25603.25603.25603.25603.0949-
Sep 2, 20243.24803.24803.24803.24803.0873-
Aug 30, 20243.22603.22603.22603.22603.0664-
Aug 29, 20243.22803.22803.22803.22803.0683-
Aug 28, 20243.22203.22203.22203.22203.0626-
Aug 27, 20243.20803.20803.20803.20803.0493-
Aug 26, 20243.15003.15003.15003.15002.9942-
Aug 23, 20243.14603.14603.14603.14602.9904-
Aug 22, 20243.12603.12603.12603.12602.9714-
Aug 21, 20243.12603.12603.12603.12602.9714-
Aug 20, 20243.17003.17003.17003.17003.0132-
Aug 19, 20243.12803.12803.12803.12802.9733-
Aug 16, 20243.12403.12403.12403.12402.9695-
Aug 15, 20243.10603.10603.10603.10602.9523-
Aug 14, 20243.12203.12203.12203.12202.9676-
Aug 13, 20243.08803.08803.08803.08802.9352-
Aug 12, 20243.07003.07003.07003.07002.9181-
Aug 9, 20243.05003.05003.05003.05002.8991-
Aug 8, 20243.06003.06003.06003.06002.9086-
Aug 7, 20243.02603.02603.02603.02602.8763-
Aug 6, 20243.01603.01603.01603.01602.8668-
Aug 5, 20243.04203.04203.04203.04202.8915-
Aug 2, 20243.09603.09603.09603.09602.9428-
Aug 1, 20243.26003.26003.26003.26003.0987-
Jul 31, 20243.27603.27603.27603.27603.1139-
Jul 30, 20243.27603.27603.27603.27603.1139-
Jul 29, 20243.26603.26603.26603.26603.1044-
Jul 26, 20243.22203.22203.22203.22203.0626-
Jul 25, 20243.23603.23603.23603.23603.0759-
Jul 24, 20243.30603.30603.30603.30603.1424-
Jul 23, 20243.30803.30803.30803.30803.1443-
Jul 22, 20243.27003.27003.27003.27003.1082-
Jul 19, 20243.33803.33803.33803.33803.1729-
Jul 18, 20243.31003.31003.31003.31003.1463-
Jul 17, 20243.31603.31603.31603.31603.1520-
Jul 16, 20243.33203.33203.33203.33203.1672-
Jul 15, 20243.36803.36803.36803.36803.2014-
Jul 12, 20243.43003.43003.43003.43003.2603-
Jul 11, 20243.39003.39003.39003.39003.2223-
Jul 10, 20243.31803.31803.31803.31803.1539-
Jul 9, 20243.38203.38203.38203.38203.2147-
Jul 8, 20243.38603.38603.38603.38603.2185-
Jul 5, 20243.40803.40803.40803.40803.2394-
Jul 4, 20243.37603.37603.37603.37603.2090-
Jul 3, 20243.35603.35603.35603.35603.1900-
Jul 2, 20243.32203.32203.32203.32203.1577-
Jul 1, 20243.33803.33803.33803.33803.1729-
Jun 28, 20243.29003.29003.29003.29003.1272-
Jun 27, 20243.31603.31603.31603.31603.1520-
Jun 26, 20243.37003.37003.37003.37003.2033-
Jun 25, 20243.37803.37803.37803.37803.2109-
Jun 24, 20243.30803.30803.30803.30803.1443-
Jun 21, 20243.36203.36203.36203.36203.1957-
Jun 20, 20243.32403.32403.32403.32403.1596-
Jun 19, 20243.36803.36803.36803.36803.2014-
Jun 18, 20243.34203.34203.34203.34203.1767-
Jun 17, 20243.39603.39603.39603.39603.2280-
Jun 14, 20243.45003.45003.45003.45003.2793-
Jun 13, 20243.47203.47203.47203.47203.3002-
Jun 12, 20243.42203.42203.42203.42203.2527-
Jun 11, 20243.43803.43803.43803.43803.2679-
Jun 10, 20243.43203.43203.43203.43203.2622-
Jun 7, 20243.43603.43603.43603.43603.2660-
Jun 6, 20243.49403.49403.49403.49403.3211-
Jun 5, 20243.46003.46003.46003.46003.2888-
Jun 4, 20243.48003.48003.48003.48003.3078-
Jun 3, 20243.47803.47803.47803.47803.3059-
May 31, 20243.40203.40203.40203.40203.2337-
May 30, 20243.36003.36003.36003.36003.1938-
May 29, 20243.41803.41803.41803.41803.2489-
May 28, 20243.44803.44803.44803.44803.2774-
May 27, 20243.40203.40203.40203.40203.2337-
May 24, 20243.37003.47403.37003.47403.30212,000
May 23, 20243.70003.70003.70003.70003.5170-
May 22, 20243.68203.68203.68203.68203.4998-
May 21, 20243.65603.65603.65603.65603.4751-
May 20, 20243.67203.67203.67203.67203.4903-
May 17, 20243.72003.72003.72003.72003.5360-
May 16, 20243.74803.74803.74803.74803.5626-
May 15, 20243.71603.71603.71603.71603.5322-
May 14, 20243.69003.69003.69003.69003.5075-
May 13, 20243.60403.60403.60403.60403.4257-
May 10, 20243.58203.58203.58203.58203.4048-
May 9, 20243.55803.55803.55803.55803.3820-
May 8, 20243.48403.48403.48403.48403.3116-
May 7, 20243.44203.44203.44203.44203.2717-
May 6, 20243.40403.40403.40403.40403.2356-
May 3, 20243.32003.32003.32003.32003.1558-
May 2, 20243.25403.25403.25403.25403.0930-
Apr 30, 20243.35203.35203.35203.35203.1862-
Apr 29, 20243.32003.32003.32003.32003.1558-

Related Tickers

001470.KS Sambu Engineering & Construction Co., Ltd
347.00
0.00%
 
1GT.F Gek Terna S.A.
18.21
-0.27%
 
002990.KS KUMHO Engineering & Construction Co., Ltd.
3,005.00
+0.33%
 
BCM.VN Investment and Industrial Development Corporation - JSC
55,000.00
-1.26%
 
BBSS.JK PT Bumi Benowo Sukses Sejahtera Tbk
195.00
-4.41%
 
SKBN.TA Shikun & Binui Ltd.
1,193.00
+0.17%
 
028260.KS Samsung C&T Corporation
119,500.00
+0.50%
 
HEIJM.AS Koninklijke Heijmans N.V.
44.96
+1.08%