ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 25/11/2025 |
186.906 |
3,50%
|
77,05
|
75,80
|
79,00
|
78,45
|
| 24/11/2025 |
234.347 |
5,15%
|
73,15
|
71,90
|
76,25
|
75,80
|
| 21/11/2025 |
413.557 |
-7,90%
|
76,75
|
71,325
|
78,50
|
71,90
|
| 20/11/2025 |
193.538 |
1,66%
|
77,70
|
77,025
|
79,50
|
78,50
|
| 19/11/2025 |
194.516 |
0,13%
|
77,075
|
76,075
|
77,55
|
77,025
|
| 18/11/2025 |
198.780 |
-0,58%
|
76,60
|
76,20
|
77,60
|
76,80
|
| 17/11/2025 |
175.809 |
0,00%
|
78,05
|
76,625
|
78,60
|
77,45
|
| 14/11/2025 |
257.893 |
0,52%
|
77,70
|
75,45
|
77,90
|
77,80
|
| 13/11/2025 |
207.996 |
-1,33%
|
79,25
|
77,45
|
79,825
|
77,50
|
| 12/11/2025 |
186.946 |
1,09%
|
78,10
|
77,95
|
79,25
|
78,85
|
| 11/11/2025 |
216.865 |
0,58%
|
77,80
|
77,40
|
78,65
|
77,95
|
| 10/11/2025 |
194.686 |
2,98%
|
76,50
|
75,40
|
78,075
|
77,65
|
| 07/11/2025 |
160.130 |
0,90%
|
75,15
|
74,825
|
76,65
|
75,40
|
| 06/11/2025 |
324.057 |
1,83%
|
73,40
|
71,80
|
75,875
|
74,825
|
| 05/11/2025 |
107.762 |
1,13%
|
72,40
|
72,40
|
73,95
|
73,75
|
| 04/11/2025 |
115.288 |
-0,27%
|
72,40
|
71,50
|
73,35
|
73,025
|
| 03/11/2025 |
230.059 |
2,95%
|
71,50
|
71,20
|
73,40
|
73,35
|
| 31/10/2025 |
71.856 |
-1,93%
|
72,50
|
71,10
|
72,60
|
71,25
|
| 30/10/2025 |
128.495 |
-0,03%
|
72,65
|
72,30
|
73,125
|
72,60
|
| 29/10/2025 |
116.612 |
-0,21%
|
72,95
|
72,30
|
73,20
|
72,625
|
| 28/10/2025 |
108.854 |
-0,34%
|
72,70
|
72,125
|
73,00
|
72,775
|
| 27/10/2025 |
102.144 |
1,15%
|
72,35
|
71,975
|
73,15
|
73,00
|
| 24/10/2025 |
106.710 |
1,45%
|
71,45
|
70,35
|
72,00
|
71,975
|
| 23/10/2025 |
86.778 |
1,36%
|
69,95
|
69,45
|
71,00
|
70,95
|
| 22/10/2025 |
163.547 |
-0,43%
|
70,55
|
69,75
|
71,50
|
69,90
|
| 21/10/2025 |
92.808 |
-1,37%
|
70,95
|
69,825
|
71,175
|
70,20
|
| 20/10/2025 |
147.422 |
1,00%
|
71,10
|
70,20
|
71,35
|
71,175
|
| 17/10/2025 |
103.736 |
-2,33%
|
71,25
|
70,05
|
71,875
|
70,20
|
| 16/10/2025 |
150.938 |
2,74%
|
70,35
|
69,925
|
72,25
|
71,875
|
| 15/10/2025 |
186.923 |
-2,74%
|
72,55
|
70,25
|
72,65
|
70,325
|
| 14/10/2025 |
92.553 |
0,10%
|
71,35
|
71,05
|
72,25
|
72,225
|
| 13/10/2025 |
101.979 |
0,59%
|
71,55
|
71,55
|
72,175
|
72,025
|
| 10/10/2025 |
129.119 |
0,18%
|
71,15
|
70,95
|
72,40
|
71,60
|
| 09/10/2025 |
171.007 |
0,53%
|
71,10
|
70,90
|
71,875
|
71,375
|
