ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,20%
|
39,68
|
39,62
|
40,06
|
39,84
|
| 17-05-2024 |
124.603 |
0,20%
|
39,68
|
39,62
|
40,06
|
39,84
|
| 16-05-2024 |
174.405 |
0,86%
|
39,60
|
39,34
|
39,82
|
39,76
|
| 15-05-2024 |
263.573 |
0,15%
|
39,44
|
38,72
|
39,58
|
39,48
|
| 14-05-2024 |
163.596 |
0,10%
|
39,24
|
39,06
|
39,58
|
39,42
|
| 13-05-2024 |
115.405 |
1,08%
|
38,90
|
38,74
|
39,42
|
39,38
|
| 10-05-2024 |
207.808 |
-0,05%
|
38,90
|
38,66
|
39,21
|
38,96
|
| 09-05-2024 |
72.828 |
0,62%
|
38,84
|
38,70
|
39,04
|
38,98
|
| 08-05-2024 |
169.690 |
0,00%
|
38,74
|
38,68
|
39,18
|
38,74
|
| 07-05-2024 |
145.480 |
0,73%
|
38,48
|
38,24
|
38,86
|
38,68
|
| 06-05-2024 |
103.317 |
1,78%
|
38,12
|
37,94
|
38,52
|
38,40
|
| 03-05-2024 |
112.138 |
0,03%
|
38,00
|
37,64
|
38,21
|
37,73
|
| 02-05-2024 |
125.969 |
0,27%
|
37,52
|
37,50
|
37,92
|
37,72
|
| 01-05-2024 |
374.368 |
0,00%
|
37,98
|
37,54
|
38,04
|
37,58
|
| 30-04-2024 |
374.368 |
-0,64%
|
37,98
|
37,54
|
38,04
|
37,58
|
| 29-04-2024 |
103.173 |
0,42%
|
37,84
|
37,84
|
38,14
|
37,98
|
| 26-04-2024 |
116.831 |
0,35%
|
38,04
|
37,72
|
38,08
|
37,82
|
| 25-04-2024 |
162.095 |
-1,64%
|
38,44
|
37,36
|
38,46
|
37,69
|
| 24-04-2024 |
120.365 |
-0,49%
|
38,58
|
38,22
|
38,68
|
38,36
|
| 23-04-2024 |
156.716 |
-0,16%
|
38,52
|
38,46
|
38,90
|
38,48
|
| 22-04-2024 |
133.748 |
0,94%
|
38,49
|
38,20
|
38,74
|
38,54
|
| 19-04-2024 |
121.886 |
-0,81%
|
38,18
|
37,62
|
38,36
|
38,18
|
| 18-04-2024 |
137.867 |
-1,03%
|
38,84
|
38,38
|
39,06
|
38,28
|
| 17-04-2024 |
195.051 |
1,58%
|
37,94
|
37,94
|
39,04
|
38,66
|
| 16-04-2024 |
191.111 |
1,33%
|
37,46
|
37,44
|
38,22
|
38,06
|
| 15-04-2024 |
117.917 |
-0,90%
|
37,84
|
37,54
|
38,14
|
37,64
|
| 12-04-2024 |
138.788 |
0,85%
|
37,88
|
37,74
|
38,34
|
37,98
|
| 11-04-2024 |
149.061 |
0,11%
|
37,64
|
37,30
|
37,82
|
37,60
|
| 10-04-2024 |
354.574 |
-0,42%
|
37,83
|
37,38
|
38,04
|
37,56
|
| 09-04-2024 |
167.631 |
-0,21%
|
37,84
|
37,50
|
37,88
|
37,72
|
| 08-04-2024 |
69.776 |
-0,26%
|
37,88
|
37,68
|
38,06
|
37,80
|
| 05-04-2024 |
209.002 |
-1,20%
|
37,94
|
37,48
|
38,22
|
37,90
|
| 04-04-2024 |
151.606 |
-0,83%
|
38,74
|
38,18
|
38,74
|
38,36
|
| 03-04-2024 |
138.707 |
0,42%
|
38,50
|
38,02
|
38,69
|
38,72
|
| 02-04-2024 |
267.892 |
-0,82%
|
38,82
|
38,36
|
39,10
|
38,56
|
| 01-04-2024 |
0 |
-3,16%
|
38,95
|
38,24
|
38,95
|
38,88
|
| 28-03-2024 |
359.776 |
-3,16%
|
38,95
|
38,24
|
38,95
|
38,88
|
| 27-03-2024 |
111.874 |
0,25%
|
40,06
|
40,04
|
40,46
|
40,15
|
| 26-03-2024 |
152.105 |
-0,60%
|
40,10
|
39,96
|
40,35
|
40,00
|
| 25-03-2024 |
90.316 |
-0,89%
|
40,50
|
40,11
|
40,50
|
40,07
|
| 22-03-2024 |
94.698 |
-0,42%
|
40,565
|
40,37
|
40,76
|
40,43
|
| 21-03-2024 |
170.270 |
0,80%
|
40,50
|
40,225
|
40,68
|
40,59
|
| 20-03-2024 |
160.921 |
1,16%
|
39,67
|
39,65
|
40,47
|
40,27
|
| 19-03-2024 |
263.485 |
-0,84%
|
39,54
|
39,10
|
39,82
|
39,70
|
| 18-03-2024 |
135.011 |
0,44%
|
39,95
|
39,75
|
40,22
|
40,035
|
| 15-03-2024 |
451.505 |
-0,05%
|
39,895
|
39,44
|
40,14
|
39,86
|
| 14-03-2024 |
378.901 |
0,30%
|
39,95
|
39,88
|
40,63
|
40,12
|
| 13-03-2024 |
248.502 |
2,34%
|
39,10
|
38,82
|
40,01
|
40,00
|
| 12-03-2024 |
322.283 |
0,59%
|
38,78
|
38,74
|
39,16
|
39,04
|
| 11-03-2024 |
356.890 |
-0,69%
|
38,90
|
38,63
|
39,17
|
38,81
|
| 08-03-2024 |
209.867 |
-0,81%
|
39,19
|
38,68
|
39,35
|
39,07
|
| 07-03-2024 |
148.003 |
2,21%
|
38,54
|
38,515
|
39,43
|
39,39
|
| 06-03-2024 |
228.144 |
1,66%
|
37,83
|
37,73
|
38,59
|
38,54
|
| 05-03-2024 |
201.582 |
0,16%
|
37,69
|
37,50
|
38,20
|
37,91
|
| 04-03-2024 |
333.116 |
2,19%
|
37,00
|
36,92
|
38,01
|
37,85
|
| 01-03-2024 |
774.406 |
-2,55%
|
36,90
|
35,30
|
37,29
|
37,04
|
| 29-02-2024 |
183.281 |
0,64%
|
37,35
|
37,35
|
38,20
|
38,01
|
| 28-02-2024 |
220.770 |
0,35%
|
37,42
|
37,225
|
37,79
|
37,77
|
| 27-02-2024 |
231.426 |
1,58%
|
36,90
|
36,90
|
37,70
|
37,64
|
| 26-02-2024 |
165.504 |
-0,52%
|
37,03
|
36,81
|
37,20
|
37,055
|
| 23-02-2024 |
139.167 |
0,32%
|
37,09
|
36,95
|
37,38
|
37,25
|
| 22-02-2024 |
170.541 |
0,90%
|
37,00
|
36,89
|
37,53
|
37,13
|
| 21-02-2024 |
163.232 |
0,19%
|
36,60
|
36,49
|
36,81
|
36,80
|
| 20-02-2024 |
170.020 |
0,47%
|
36,52
|
36,42
|
37,14
|
36,73
|
| 19-02-2024 |
73.471 |
0,11%
|
36,38
|
36,34
|
36,68
|
36,56
|
| 16-02-2024 |
158.658 |
-1,80%
|
37,14
|
36,23
|
37,15
|
36,39
|
| 15-02-2024 |
186.310 |
1,24%
|
36,81
|
36,79
|
37,30
|
37,055
|
| 14-02-2024 |
135.874 |
0,30%
|
36,31
|
36,27
|
36,69
|
36,51
|
| 13-02-2024 |
160.584 |
0,53%
|
36,12
|
36,12
|
36,66
|
36,40
|
| 12-02-2024 |
116.405 |
1,23%
|
35,95
|
35,87
|
36,23
|
36,21
|
| 09-02-2024 |
236.438 |
-0,67%
|
35,98
|
35,58
|
36,13
|
35,77
|
| 08-02-2024 |
188.897 |
-0,55%
|
36,10
|
35,80
|
36,24
|
35,94
|
| 07-02-2024 |
245.079 |
-1,57%
|
36,51
|
36,09
|
36,63
|
36,05
|
| 06-02-2024 |
154.244 |
0,29%
|
36,80
|
36,55
|
36,90
|
36,625
|
| 05-02-2024 |
128.239 |
-1,24%
|
36,90
|
36,49
|
37,20
|
36,52
|
| 02-02-2024 |
303.736 |
0,93%
|
36,84
|
36,62
|
36,98
|
36,98
|
| 01-02-2024 |
286.173 |
-0,22%
|
36,44
|
36,39
|
37,15
|
36,64
|
| 31-01-2024 |
303.840 |
1,10%
|
36,55
|
36,11
|
36,79
|
36,72
|
| 30-01-2024 |
357.723 |
1,94%
|
35,97
|
35,72
|
36,36
|
36,32
|
| 29-01-2024 |
752.454 |
-10,06%
|
39,65
|
35,47
|
39,65
|
35,66
|
| 26-01-2024 |
171.756 |
0,10%
|
39,46
|
39,36
|
39,68
|
39,62
|
| 25-01-2024 |
161.043 |
-0,55%
|
39,615
|
39,27
|
39,615
|
39,50
|
| 24-01-2024 |
147.045 |
0,89%
|
39,52
|
39,32
|
39,75
|
39,66
|
| 23-01-2024 |
199.779 |
-1,11%
|
39,80
|
39,08
|
40,01
|
39,31
|
| 22-01-2024 |
154.491 |
0,66%
|
39,56
|
39,44
|
39,82
|
39,75
|
| 19-01-2024 |
180.307 |
-0,28%
|
39,45
|
39,23
|
39,58
|
39,49
|
| 18-01-2024 |
145.957 |
0,14%
|
39,635
|
39,22
|
39,735
|
39,67
|
| 17-01-2024 |
176.115 |
-0,01%
|
39,40
|
39,20
|
39,71
|
39,615
|
| 16-01-2024 |
131.347 |
-0,92%
|
40,08
|
39,49
|
40,08
|
39,77
|
| 15-01-2024 |
71.035 |
0,28%
|
40,27
|
40,02
|
40,37
|
40,14
|
| 12-01-2024 |
165.507 |
1,29%
|
39,95
|
39,93
|
40,29
|
40,03
|
| 11-01-2024 |
143.639 |
0,46%
|
39,47
|
39,43
|
39,86
|
39,58
|
| 10-01-2024 |
232.198 |
-0,15%
|
39,52
|
39,205
|
39,59
|
39,40
|
| 09-01-2024 |
181.520 |
-0,98%
|
39,92
|
39,23
|
39,92
|
39,54
|
| 08-01-2024 |
160.012 |
0,81%
|
39,62
|
39,33
|
40,04
|
39,98
|
| 05-01-2024 |
109.813 |
-0,53%
|
39,61
|
39,40
|
39,84
|
39,70
|
| 04-01-2024 |
119.831 |
1,19%
|
39,57
|
39,55
|
39,95
|
39,91
|
| 03-01-2024 |
246.617 |
-2,28%
|
40,15
|
39,24
|
40,32
|
39,44
|
| 02-01-2024 |
112.782 |
0,60%
|
40,40
|
40,21
|
40,85
|
40,35
|
| 29-12-2023 |
94.355 |
0,20%
|
40,06
|
40,06
|
40,74
|
40,16
|
Por favor leia o