Sacyr SA (VHM.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 1,000 |
| May 31, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| May 30, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 29, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| May 28, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| May 27, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| May 24, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 1,000 |
| May 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 22, 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| May 21, 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| May 20, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| May 17, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| May 16, 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| May 15, 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| May 14, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| May 13, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| May 10, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| May 09, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| May 08, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| May 07, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| May 06, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| May 03, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| May 02, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Apr 30, 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| Apr 29, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 26, 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| Apr 25, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 24, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 23, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 22, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| Apr 19, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Apr 18, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| Apr 17, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 16, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Apr 15, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Apr 12, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| Apr 11, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| Apr 10, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| Apr 09, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Apr 08, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Apr 05, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Apr 04, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Apr 03, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| Apr 02, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Mar 28, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| Mar 27, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| Mar 26, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| Mar 25, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Mar 22, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| Mar 21, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| Mar 20, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| Mar 19, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Mar 18, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Mar 15, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Mar 14, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| Mar 13, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Mar 12, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Mar 11, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 08, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| Mar 07, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Mar 06, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Mar 05, 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| Mar 04, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| Mar 01, 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| Feb 29, 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
| Feb 28, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 27, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| Feb 26, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| Feb 23, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| Feb 22, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Feb 21, 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| Feb 20, 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| Feb 19, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| Feb 16, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 15, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Feb 14, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Feb 13, 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| Feb 12, 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| Feb 09, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| Feb 08, 2024 | 3.1380 | 3.1380 | 3.1320 | 3.1320 | 3.1320 | 1 |
| Feb 07, 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| Feb 06, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Feb 05, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Feb 02, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Feb 01, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 31, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 30, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jan 29, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Jan 26, 2024 | 3.1080 | 3.1260 | 3.1080 | 3.1260 | 3.1260 | 175 |
| Jan 25, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| Jan 24, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| Jan 23, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| Jan 22, 2024 | 3.0860 | 3.1180 | 3.0860 | 3.1180 | 3.1180 | 1,000 |
| Jan 19, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jan 18, 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| Jan 17, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Jan 16, 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| Jan 15, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Jan 12, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Jan 12, 2024 | 0.062 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.