Sacyr SA Historical Data - VHM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sacyr SA (VHM)
Sacyr SA (VHM) Historical

Sacyr SA (VHM)

3.132

-0.06

(-1.88%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	3.134	-0.05	-1.63	3.188	3.2	3.124	1596
1736458020	3.186	0.01	0.25	3.174	3.186	3.174	314
1736371620	3.178	-0	-0.06	3.176	3.192	3.154	999
1736285220	3.18	0	0.00	3.168	3.208	3.164	6123
1736198820	3.18	-0.04	-1.18	3.224	3.23	3.18	851
1735939620	3.218	-0.01	-0.19	3.214	3.234	3.208	758
1735853220	3.224	0.07	2.35	3.2679999	3.2679999	3.114	1404
1735594020	3.15	0.02	0.51	3.128	3.158	3.128	2569
1735334820	3.134	0.07	2.28	3.186	3.186	3.032	2950
1734989220	3.064	-0.01	-0.39	3.064	3.076	3.012	8595
1734730020	3.076	0.04	1.25	3.0139999	3.076	3.0139999	497
1734643620	3.0379999	-0.1	-3.06	3.076	3.076	3.0339999	469
1734557220	3.134	-0.01	-0.38	3.11	3.138	3.11	519
1734470820	3.146	-0.05	-1.56	3.168	3.176	3.136	1666
1734384420	3.196	0	0.13	3.192	3.196	3.192	209
1734125220	3.192	0.04	1.14	3.192	3.192	3.192	1464
1734038820	3.156	0	0.00	3.156	3.156	3.156	0
1733952420	3.156	0.04	1.15	3.12	3.156	3.104	3215
1733866020	3.12	0	0.00	3.116	3.156	3.116	69
1733779620	3.12	-0.04	-1.27	3.142	3.17	3.12	2318
1733520420	3.16	-0.02	-0.50	3.164	3.18	3.16	1520
1733434020	3.176	0.03	1.02	3.14	3.184	3.14	1134
1733347620	3.144	0.05	1.48	3.108	3.148	3.108	4912
1733261220	3.098	0.01	0.19	3.084	3.108	3.084	306
1733174820	3.092	0.01	0.19	3.066	3.112	3.06	2400
1732915620	3.086	0.01	0.19	3.08	3.086	3.08	20
1732829220	3.08	0.01	0.33	3.082	3.082	3.068	138
1732742820	3.07	-0.01	-0.45	3.08	3.084	3.05	969
1732656420	3.084	-0.01	-0.19	3.092	3.098	3.072	194
1732570020	3.09	0.06	1.85	3.058	3.09	3.05	1576
1732310820	3.0339999	-0.02	-0.52	3.046	3.048	3.02	2537
1732224420	3.05	0.03	0.86	3.0339999	3.058	3.0259999	1551
1732138020	3.024	0.03	1.00	3.008	3.036	3.008	2078
1732051620	2.994	0	0.00	3	3.0339999	2.958	2932
1731965220	2.994	0.01	0.34	3	3.012	2.964	1898
1731705960	2.984	0.02	0.61	2.946	2.992	2.946	4062
1731619560	2.966	0.02	0.75	2.93	2.966	2.926	12187
1731533160	2.944	0.02	0.75	2.904	2.946	2.904	890
1731446820	2.922	-0.06	-2.01	2.956	2.978	2.922	10118
1731360420	2.982	0.02	0.81	2.972	3.0099999	2.966	4064
1731101220	2.958	-0	-0.07	2.968	2.974	2.958	4246
1731014760	2.96	0.02	0.61	2.94	2.98	2.94	9228
1730928360	2.942	-0.11	-3.67	3.076	3.076	2.932	6538
1730841960	3.054	-0.01	-0.39	3.068	3.068	3.054	139
1730755560	3.066	-0.01	-0.45	3.088	3.11	3.066	5737
1730496360	3.08	0.02	0.59	3.058	3.088	3.052	2835
1730409960	3.062	0.01	0.39	3.0379999	3.062	3.0379999	556
1730323560	3.05	-0.03	-0.91	3.086	3.086	3.0379999	513
1730237160	3.078	-0.1	-3.27	3.18	3.18	3.068	8839
1730150760	3.182	0.03	0.89	3.154	3.182	3.134	1467
1729888020	3.154	0.03	0.83	3.114	3.154	3.114	132
1729801560	3.128	0.03	0.90	3.126	3.132	3.118	257
1729715160	3.1	-0.06	-1.77	3.15	3.15	3.1	2768
1729628760	3.156	0.03	0.96	3.116	3.156	3.1	3071
1729542360	3.126	-0.16	-4.93	3.2799999	3.2799999	3.036	12517
1729283160	3.2879999	-0.02	-0.54	3.3	3.306	3.2839999	194
1729196760	3.306	-0.03	-0.78	3.324	3.334	3.294	677
1729110360	3.332	0.06	1.83	3.2719999	3.332	3.2719999	2230
1729023960	3.2719999	-0	-0.06	3.2679999	3.2759999	3.266	64
1728937620	3.274	0	0.06	3.27	3.282	3.2599999	18

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions