ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
1 2 3 4 5 > >> |
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
|
28/12/2023 |
62.356 |
-0,13%
|
40,04
|
40,02
|
40,27
|
40,08
|
27/12/2023 |
61.615 |
0,83%
|
39,74
|
39,59
|
40,14
|
40,13
|
26/12/2023 |
47.715 |
0,40%
|
39,76
|
39,71
|
39,955
|
39,87
|
22/12/2023 |
47.715 |
0,40%
|
39,76
|
39,71
|
39,955
|
39,87
|
21/12/2023 |
82.743 |
0,84%
|
39,46
|
39,37
|
39,75
|
39,71
|
20/12/2023 |
117.282 |
0,03%
|
39,50
|
39,07
|
39,66
|
39,38
|
19/12/2023 |
117.476 |
-0,23%
|
39,32
|
39,20
|
39,52
|
39,37
|
18/12/2023 |
196.985 |
-0,76%
|
39,41
|
39,00
|
39,535
|
39,46
|
15/12/2023 |
315.574 |
0,53%
|
39,58
|
38,99
|
39,77
|
39,76
|
14/12/2023 |
294.550 |
1,23%
|
39,31
|
39,13
|
39,79
|
39,55
|
13/12/2023 |
320.296 |
2,71%
|
38,13
|
38,12
|
39,17
|
39,07
|
12/12/2023 |
177.425 |
1,47%
|
37,54
|
37,54
|
38,16
|
38,04
|
11/12/2023 |
144.637 |
0,03%
|
37,50
|
37,34
|
37,82
|
37,49
|
08/12/2023 |
116.097 |
0,75%
|
37,10
|
36,92
|
37,51
|
37,48
|
07/12/2023 |
132.679 |
-0,22%
|
36,95
|
36,95
|
37,29
|
37,06
|
06/12/2023 |
98.044 |
-0,03%
|
37,25
|
37,11
|
37,46
|
37,14
|
05/12/2023 |
136.726 |
0,68%
|
37,01
|
36,72
|
37,21
|
37,17
|
04/12/2023 |
90.603 |
-0,39%
|
36,93
|
36,64
|
37,20
|
36,92
|
01/12/2023 |
105.209 |
1,00%
|
36,84
|
36,84
|
37,105
|
37,065
|
30/11/2023 |
146.316 |
-0,16%
|
36,78
|
36,55
|
36,87
|
36,70
|
29/11/2023 |
126.260 |
1,24%
|
36,49
|
36,40
|
36,82
|
36,76
|
28/11/2023 |
88.360 |
-0,19%
|
36,18
|
36,04
|
36,59
|
36,31
|
27/11/2023 |
160.832 |
0,58%
|
36,20
|
36,09
|
36,42
|
36,41
|
24/11/2023 |
93.329 |
0,53%
|
36,01
|
35,89
|
36,29
|
36,20
|
23/11/2023 |
113.361 |
0,01%
|
36,05
|
35,73
|
36,07
|
36,00
|
22/11/2023 |
171.681 |
-0,06%
|
36,24
|
35,81
|
36,24
|
36,06
|
21/11/2023 |
231.763 |
0,39%
|
35,75
|
35,67
|
36,21
|
36,08
|
20/11/2023 |
137.240 |
0,31%
|
35,815
|
35,72
|
36,10
|
35,96
|
17/11/2023 |
140.777 |
0,96%
|
35,61
|
35,57
|
35,955
|
35,89
|
16/11/2023 |
133.957 |
1,05%
|
35,14
|
35,01
|
35,595
|
35,55
|
15/11/2023 |
174.766 |
2,08%
|
34,515
|
34,36
|
35,25
|
35,18
|
14/11/2023 |
208.388 |
1,95%
|
33,95
|
32,90
|
34,575
|
34,43
|
13/11/2023 |
99.305 |
1,34%
|
33,53
|
33,33
|
33,79
|
33,77
|
10/11/2023 |
113.332 |
-0,20%
|
33,28
|
33,16
|
33,47
|
33,325
|
09/11/2023 |
78.654 |
0,72%
|
33,30
|
33,11
|
33,44
|
33,39
|
08/11/2023 |
96.011 |
0,03%
|
33,05
|
32,99
|
33,30
|
33,15
|