ACS Actividades de Construcc y Servic SA (ACS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,09%	42,46	42,25	42,88	42,70
22/11/2024	150.435	1,09%	42,46	42,25	42,88	42,70
21/11/2024	138.290	0,91%	41,96	41,72	42,24	42,24
20/11/2024	123.225	0,99%	41,56	41,51	42,02	41,86
19/11/2024	133.374	-0,07%	41,54	40,80	41,56	41,45
18/11/2024	130.663	-0,10%	41,66	41,35	41,66	41,48
15/11/2024	165.530	0,05%	41,32	41,32	42,00	41,52
14/11/2024	174.967	-0,02%	41,38	40,88	41,62	41,48
13/11/2024	229.205	-1,62%	41,94	41,21	42,04	41,36
12/11/2024	123.888	-2,05%	42,40	42,02	42,86	42,04
11/11/2024	110.766	-0,65%	43,32	42,70	43,53	42,80
08/11/2024	133.694	-2,09%	43,88	43,02	44,00	43,08
07/11/2024	92.219	-0,79%	44,42	43,94	44,54	44,00
06/11/2024	208.712	0,36%	44,50	44,16	45,38	44,38
05/11/2024	94.779	0,18%	44,14	43,98	44,33	44,22
04/11/2024	122.341	-1,03%	44,74	44,10	44,76	44,14
01/11/2024	98.569	1,46%	44,18	44,13	44,67	44,60
31/10/2024	109.669	-0,14%	44,02	43,80	44,15	44,00
30/10/2024	116.075	-0,32%	44,48	43,86	44,60	44,22
29/10/2024	83.332	-0,05%	44,62	44,27	44,68	44,36
28/10/2024	91.447	1,28%	44,00	43,88	44,40	44,38
25/10/2024	70.453	-0,48%	43,74	43,50	43,96	43,82
24/10/2024	70.549	0,09%	43,90	43,86	44,12	43,94
23/10/2024	70.655	-0,18%	43,96	43,70	44,08	43,90
22/10/2024	89.089	0,14%	43,84	43,58	44,07	43,98
21/10/2024	54.396	0,18%	43,82	43,66	44,06	44,02
18/10/2024	117.571	-0,70%	43,96	43,72	44,16	43,88
17/10/2024	113.289	0,18%	44,04	43,88	44,39	44,19
16/10/2024	130.785	2,20%	43,01	43,01	44,12	44,11
15/10/2024	143.123	0,89%	42,90	42,74	43,24	43,16
14/10/2024	39.622	0,56%	42,72	42,60	42,88	42,78
11/10/2024	114.434	0,81%	42,26	42,10	42,74	42,54
10/10/2024	91.066	-0,57%	42,39	41,86	42,52	42,20
09/10/2024	168.390	1,58%	41,86	41,86	42,46	42,46
08/10/2024	114.002	0,14%	41,71	41,58	41,97	41,84
07/10/2024	77.959	-0,36%	41,98	41,43	42,04	41,78
04/10/2024	120.793	1,55%	41,42	41,24	41,96	41,93
03/10/2024	194.646	-0,72%	41,52	41,08	41,54	41,29
02/10/2024	89.564	0,58%	41,34	41,21	41,62	41,56
01/10/2024	162.768	0,34%	41,62	41,20	41,85	41,46
30/09/2024	90.909	-1,85%	42,02	41,32	42,06	41,48
27/09/2024	159.048	0,10%	42,20	42,06	42,40	42,26
26/09/2024	143.647	0,62%	42,18	41,98	42,40	42,22
25/09/2024	63.179	-0,38%	42,06	41,78	42,46	41,94
24/09/2024	82.575	0,62%	42,04	41,90	42,34	42,22
23/09/2024	65.750	1,40%	41,52	41,36	41,99	41,96
20/09/2024	112.578	-0,95%	41,94	41,36	42,04	41,56
19/09/2024	92.341	0,60%	41,94	41,86	42,29	41,96
18/09/2024	307.504	0,10%	41,60	41,42	41,76	41,74
17/09/2024	325.495	1,71%	41,20	41,10	41,72	41,70
16/09/2024	266.975	0,59%	40,70	40,56	41,18	41,00
13/09/2024	339.035	0,59%	40,62	40,60	40,96	40,76
12/09/2024	368.063	0,25%	40,88	40,26	41,02	40,52
11/09/2024	417.537	0,25%	40,36	40,28	40,66	40,42
10/09/2024	261.445	0,05%	40,24	40,24	40,82	40,32
09/09/2024	332.410	0,65%	40,18	39,94	40,40	40,30
06/09/2024	437.325	-2,20%	40,84	40,04	40,92	40,04
05/09/2024	322.236	0,94%	40,52	40,48	41,14	40,94
04/09/2024	280.941	-0,88%	40,40	40,28	40,68	40,56
03/09/2024	285.988	-0,39%	40,98	40,62	41,16	40,92
02/09/2024	236.557	-0,10%	41,20	40,92	41,26	41,08
30/08/2024	2.346.595	-0,05%	41,10	40,76	41,34	41,12
29/08/2024	419.029	0,64%	40,92	40,76	41,28	41,14
28/08/2024	430.252	0,79%	40,86	40,82	41,22	40,88
27/08/2024	339.304	0,30%	40,42	40,38	40,82	40,56
26/08/2024	452.495	-0,98%	40,42	39,68	40,62	40,44
23/08/2024	306.088	0,74%	40,62	40,46	41,02	40,84
22/08/2024	230.840	0,20%	40,40	40,34	40,78	40,54
21/08/2024	228.807	-0,30%	40,52	40,14	40,54	40,46
20/08/2024	208.276	-0,10%	40,78	40,52	40,94	40,58
19/08/2024	289.759	0,69%	40,50	40,36	40,82	40,62
16/08/2024	347.672	0,30%	40,32	39,94	40,44	40,34
15/08/2024	256.464	2,08%	39,44	39,34	40,24	40,22
14/08/2024	264.053	0,46%	39,40	39,20	39,52	39,40
13/08/2024	256.577	0,72%	39,08	38,94	39,26	39,22
12/08/2024	287.448	0,05%	39,08	38,72	39,16	38,94
09/08/2024	401.729	0,57%	38,70	38,44	39,16	38,92
08/08/2024	299.982	-0,10%	38,40	38,22	38,92	38,70
07/08/2024	383.902	2,38%	38,14	37,98	38,82	38,74
06/08/2024	506.456	-0,26%	38,00	37,44	38,38	37,84
05/08/2024	726.806	-1,91%	37,56	37,36	38,28	37,94
02/08/2024	573.549	-2,91%	39,60	38,66	39,70	38,68
01/08/2024	543.839	-3,44%	40,98	39,84	41,30	39,84
31/07/2024	687.948	1,73%	40,86	40,64	41,32	41,26
30/07/2024	591.284	4,38%	39,10	39,02	40,62	40,56
29/07/2024	362.331	-0,26%	39,22	38,80	39,22	38,86
26/07/2024	319.875	0,46%	38,64	38,60	39,18	38,96
25/07/2024	418.700	-0,36%	38,66	38,28	38,98	38,78
24/07/2024	439.788	-0,71%	39,02	38,84	39,20	38,92
23/07/2024	324.990	0,77%	39,00	38,80	39,20	39,20
22/07/2024	307.032	-0,26%	39,22	38,90	39,22	38,90
19/07/2024	398.671	-0,10%	39,00	38,90	39,32	39,00
18/07/2024	342.506	0,10%	39,00	38,90	39,22	39,04
17/07/2024	296.819	-0,51%	39,20	38,88	39,20	39,00
16/07/2024	327.907	-0,05%	39,02	39,02	39,30	39,20
15/07/2024	297.423	-0,36%	39,30	39,08	39,30	39,22
12/07/2024	354.570	0,41%	39,20	39,02	39,50	39,36
11/07/2024	641.075	0,62%	39,10	38,98	39,50	39,20
10/07/2024	426.564	1,14%	38,46	38,42	38,96	38,96
09/07/2024	750.862	-1,43%	38,92	38,30	38,92	38,52