ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| 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
|
Por favor leia o