ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/04/2026 |
114.010 |
-1,22%
|
123,20
|
121,20
|
123,40
|
121,30
|
| 20/04/2026 |
111.946 |
0,33%
|
121,20
|
120,60
|
123,05
|
122,80
|
| 17/04/2026 |
205.308 |
0,57%
|
121,20
|
119,30
|
123,40
|
122,50
|
| 16/04/2026 |
191.513 |
-0,57%
|
123,80
|
121,55
|
124,75
|
121,90
|
| 15/04/2026 |
137.531 |
-1,92%
|
124,20
|
122,10
|
125,00
|
122,80
|
| 14/04/2026 |
234.855 |
4,36%
|
123,00
|
119,40
|
125,05
|
124,90
|
| 13/04/2026 |
141.431 |
-0,91%
|
118,00
|
117,80
|
120,40
|
119,40
|
| 10/04/2026 |
87.797 |
-0,25%
|
120,60
|
119,40
|
122,40
|
120,40
|
| 09/04/2026 |
114.607 |
1,05%
|
118,80
|
118,50
|
120,50
|
120,30
|
| 08/04/2026 |
154.215 |
6,57%
|
120,00
|
111,90
|
120,00
|
119,25
|
| 07/04/2026 |
138.065 |
0,81%
|
110,80
|
110,20
|
112,70
|
111,90
|
| 02/04/2026 |
107.385 |
-1,11%
|
110,10
|
107,85
|
112,35
|
110,80
|
| 01/04/2026 |
125.987 |
7,01%
|
109,50
|
104,85
|
112,50
|
112,35
|
| 31/03/2026 |
146.932 |
2,05%
|
102,30
|
101,20
|
106,05
|
104,85
|
| 30/03/2026 |
158.292 |
-0,10%
|
101,90
|
101,60
|
103,75
|
102,70
|
| 27/03/2026 |
115.125 |
-1,91%
|
104,55
|
100,90
|
104,90
|
102,70
|
| 26/03/2026 |
59.735 |
-2,47%
|
106,50
|
103,90
|
107,15
|
104,50
|
| 25/03/2026 |
110.012 |
1,28%
|
107,55
|
105,65
|
108,30
|
107,15
|
| 24/03/2026 |
70.841 |
-0,47%
|
105,30
|
103,60
|
105,65
|
105,65
|
| 23/03/2026 |
232.960 |
2,03%
|
100,50
|
98,40
|
107,95
|
105,60
|
| 20/03/2026 |
102.235 |
-2,00%
|
106,90
|
103,10
|
107,90
|
103,50
|
| 19/03/2026 |
126.410 |
-3,76%
|
108,00
|
103,80
|
109,20
|
105,20
|
| 18/03/2026 |
100.994 |
1,53%
|
109,40
|
107,55
|
111,30
|
109,20
|
| 17/03/2026 |
102.018 |
1,94%
|
106,05
|
105,50
|
108,10
|
107,55
|
| 16/03/2026 |
79.011 |
1,83%
|
103,40
|
103,15
|
106,20
|
105,50
|
| 13/03/2026 |
87.494 |
-1,89%
|
104,65
|
102,80
|
105,60
|
103,60
|
| 12/03/2026 |
147.215 |
-1,22%
|
106,90
|
103,90
|
108,10
|
105,60
|
| 11/03/2026 |
214.530 |
-0,47%
|
106,35
|
105,40
|
107,90
|
106,90
|
| 10/03/2026 |
321.748 |
3,08%
|
107,10
|
103,90
|
108,10
|
107,60
|
| 09/03/2026 |
137.310 |
1,32%
|
98,65
|
97,85
|
104,00
|
103,90
|
| 06/03/2026 |
162.293 |
-1,63%
|
105,40
|
100,80
|
105,80
|
102,55
|
| 05/03/2026 |
159.998 |
-2,88%
|
108,20
|
104,30
|
109,90
|
104,40
|
| 04/03/2026 |
163.510 |
2,47%
|
102,20
|
102,20
|
107,95
|
107,50
|
| 03/03/2026 |
284.240 |
-3,62%
|
106,10
|
102,30
|
109,15
|
105,20
|
| 02/03/2026 |
124.395 |
0,09%
|
107,30
|
105,45
|
109,60
|
109,15
|
| 27/02/2026 |
196.722 |
-0,27%
|
109,30
|
108,40
|
111,10
|
109,50
|
| 26/02/2026 |
196.370 |
0,55%
|
108,70
|
107,30
|
111,75
|
109,90
|
| 25/02/2026 |
138.638 |
0,09%
|
108,00
|
107,35
|
109,50
|
109,30
|
| 24/02/2026 |
195.213 |
1,65%
|
106,20
|
105,20
|
108,90
|
108,60
|
| 23/02/2026 |
139.508 |
-0,09%
|
106,00
|
104,20
|
107,10
|
106,05
|
| 20/02/2026 |
152.461 |
1,48%
|
104,80
|
104,35
|
107,60
|
106,30
|
| 19/02/2026 |
183.747 |
-1,04%
|
105,10
|
103,30
|
106,70
|
104,45
|
| 18/02/2026 |
97.588 |
3,87%
|
102,00
|
101,70
|
106,00
|
105,70
|
| 17/02/2026 |
126.145 |
-0,68%
|
102,20
|
100,45
|
102,50
|
102,05
|
| 16/02/2026 |
162.240 |
4,22%
|
100,00
|
98,35
|
102,60
|
102,50
|
| 13/02/2026 |
175.253 |
0,77%
|
97,50
|
96,45
|
99,30
|
98,35
|
| 12/02/2026 |
127.197 |
-1,71%
|
100,30
|
97,525
|
100,80
|
97,55
|
| 11/02/2026 |
164.121 |
1,69%
|
98,55
|
97,50
|
100,50
|
99,60
|
| 10/02/2026 |
128.655 |
-1,98%
|
99,70
|
97,50
|
99,875
|
97,95
|
| 09/02/2026 |
134.786 |
3,46%
|
96,85
|
96,70
|
100,10
|
99,875
|
| 06/02/2026 |
179.686 |
2,98%
|
94,30
|
93,95
|
96,95
|
96,75
|
| 05/02/2026 |
247.532 |
1,07%
|
93,50
|
92,55
|
95,25
|
94,10
|
| 04/02/2026 |
166.766 |
-3,06%
|
96,55
|
93,225
|
97,00
|
93,25
|
| 03/02/2026 |
175.690 |
0,57%
|
96,45
|
95,45
|
97,425
|
96,40
|
| 02/02/2026 |
121.891 |
1,43%
|
93,50
|
93,00
|
96,175
|
95,85
|
| 30/01/2026 |
93.505 |
0,64%
|
94,65
|
94,05
|
95,65
|
94,50
|
| 29/01/2026 |
196.054 |
0,05%
|
94,45
|
93,275
|
96,30
|
94,05
|
| 28/01/2026 |
108.792 |
-2,19%
|
96,50
|
93,50
|
96,50
|
93,95
|
| 27/01/2026 |
127.008 |
0,84%
|
95,45
|
94,75
|
96,55
|
95,90
|
| 26/01/2026 |
108.404 |
0,90%
|
94,05
|
93,60
|
95,90
|
95,55
|
| 23/01/2026 |
95.315 |
-1,15%
|
95,45
|
93,65
|
95,45
|
94,20
|
| 22/01/2026 |
186.206 |
2,62%
|
94,10
|
92,725
|
96,10
|
95,40
|
| 21/01/2026 |
154.148 |
-1,25%
|
92,65
|
91,35
|
93,825
|
92,725
|
| 20/01/2026 |
136.945 |
-2,29%
|
94,90
|
92,375
|
96,025
|
93,825
|
| 19/01/2026 |
69.374 |
-0,60%
|
94,45
|
94,45
|
96,60
|
96,025
|
| 16/01/2026 |
164.952 |
1,53%
|
94,75
|
94,45
|
96,75
|
96,60
|
| 15/01/2026 |
158.844 |
0,85%
|
94,60
|
93,05
|
95,95
|
95,10
|
| 14/01/2026 |
94.170 |
0,32%
|
93,85
|
92,80
|
94,80
|
93,70
|
| 13/01/2026 |
102.376 |
0,70%
|
93,80
|
91,85
|
93,85
|
93,80
|
| 12/01/2026 |
230.223 |
1,58%
|
91,50
|
90,10
|
93,60
|
93,10
|
| 09/01/2026 |
142.157 |
-0,87%
|
92,35
|
89,95
|
92,45
|
91,60
|
| 08/01/2026 |
206.116 |
0,11%
|
92,25
|
91,50
|
93,125
|
92,45
|
| 07/01/2026 |
275.313 |
4,34%
|
89,45
|
88,75
|
92,725
|
92,30
|
| 06/01/2026 |
149.512 |
1,66%
|
87,55
|
86,65
|
89,35
|
88,75
|
| 05/01/2026 |
177.451 |
1,75%
|
86,10
|
85,80
|
87,40
|
87,30
|
| 02/01/2026 |
107.132 |
1,06%
|
85,00
|
84,00
|
86,10
|
85,80
|
| 31/12/2025 |
14.814 |
-0,73%
|
84,65
|
84,475
|
85,475
|
84,90
|
| 30/12/2025 |
30.459 |
1,33%
|
84,45
|
84,35
|
85,55
|
85,475
|
| 29/12/2025 |
63.472 |
0,30%
|
84,25
|
83,60
|
84,70
|
84,35
|
| 24/12/2025 |
13.514 |
-0,03%
|
84,10
|
83,95
|
84,325
|
84,30
|
| 23/12/2025 |
85.686 |
-0,18%
|
84,50
|
83,65
|
84,75
|
84,325
|
| 22/12/2025 |
86.851 |
-0,82%
|
85,20
|
83,85
|
85,45
|
84,75
|
| 19/12/2025 |
229.930 |
-0,29%
|
85,25
|
84,90
|
86,125
|
85,45
|
| 18/12/2025 |
144.563 |
2,29%
|
83,20
|
82,55
|
85,30
|
85,15
|
| 17/12/2025 |
161.476 |
-2,43%
|
85,05
|
82,80
|
85,375
|
83,15
|
| 16/12/2025 |
106.239 |
-1,81%
|
85,30
|
84,90
|
86,825
|
85,375
|
| 15/12/2025 |
74.909 |
2,12%
|
84,90
|
84,40
|
86,85
|
86,825
|
| 12/12/2025 |
120.567 |
-1,28%
|
86,15
|
84,65
|
87,10
|
84,75
|
| 11/12/2025 |
158.854 |
-0,81%
|
86,45
|
85,20
|
87,15
|
85,75
|
| 10/12/2025 |
185.235 |
1,77%
|
85,55
|
84,75
|
86,25
|
86,10
|
| 09/12/2025 |
194.141 |
1,53%
|
82,85
|
82,85
|
85,55
|
84,75
|
| 08/12/2025 |
146.892 |
2,71%
|
81,50
|
81,25
|
83,45
|
83,275
|
| 05/12/2025 |
134.270 |
-0,79%
|
82,50
|
81,05
|
83,20
|
81,25
|
| 04/12/2025 |
154.572 |
0,55%
|
81,75
|
81,075
|
82,175
|
81,85
|
| 03/12/2025 |
282.322 |
1,46%
|
80,15
|
80,15
|
82,05
|
81,60
|
| 02/12/2025 |
241.997 |
3,42%
|
78,55
|
77,60
|
80,60
|
80,275
|
| 01/12/2025 |
218.299 |
-2,51%
|
79,325
|
75,275
|
79,60
|
77,60
|
| 28/11/2025 |
163.383 |
0,13%
|
79,45
|
78,975
|
80,15
|
79,60
|
| 27/11/2025 |
69.902 |
-0,56%
|
80,10
|
79,525
|
80,50
|
79,55
|
| 26/11/2025 |
145.489 |
1,85%
|
79,00
|
78,45
|
80,35
|
80,00
|
