BiG | O banco que entende os seus valores.

ACS Actividades de Construcc y Servic SA (ACS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025	87.293	0,85%	70,525	70,35	71,10	71,00
07/10/2025	151.230	-0,60%	70,50	70,25	71,30	70,50
06/10/2025	133.546	1,11%	69,70	69,40	70,85	70,825
03/10/2025	116.417	-0,07%	70,15	69,475	70,725	70,05
02/10/2025	213.541	2,46%	69,25	69,175	70,60	69,85
01/10/2025	140.825	-0,26%	68,10	67,175	68,35	68,175
30/09/2025	161.890	1,68%	66,60	66,60	68,375	68,35
29/09/2025	82.670	-0,19%	66,95	66,45	67,325	66,875
26/09/2025	161.300	1,83%	66,05	65,55	66,95	66,775
25/09/2025	177.477	-1,76%	66,55	64,975	66,825	65,55
24/09/2025	146.630	-1,80%	67,90	66,70	68,15	66,825
23/09/2025	105.705	-0,66%	68,40	67,775	68,90	68,025
22/09/2025	94.335	-1,12%	68,55	67,95	68,975	68,25
19/09/2025	215.693	-0,69%	69,25	68,25	69,475	68,975
18/09/2025	102.625	1,47%	68,70	68,10	69,30	69,075
17/09/2025	130.472	-0,62%	68,65	68,05	68,90	68,10
16/09/2025	113.508	-1,55%	69,60	68,375	69,60	68,525
15/09/2025	90.598	1,16%	69,05	68,80	69,675	69,60
12/09/2025	67.481	-0,15%	68,95	68,45	69,05	68,80
11/09/2025	128.696	1,32%	68,00	67,90	69,05	68,90
10/09/2025	265.454	3,26%	66,30	65,95	68,70	68,15
09/09/2025	97.169	-0,30%	66,175	65,725	66,30	65,95
08/09/2025	71.626	2,08%	65,20	64,80	66,20	66,15
05/09/2025	113.595	-0,35%	65,20	64,525	65,30	64,80
04/09/2025	102.024	1,52%	64,10	63,75	65,05	65,025
03/09/2025	62.080	0,83%	63,80	63,40	64,225	64,05
02/09/2025	131.650	-1,55%	64,55	62,85	64,725	63,575
01/09/2025	35.916	-0,19%	64,70	64,20	64,75	64,60
29/08/2025	61.380	-0,65%	64,80	64,425	65,10	64,725
28/08/2025	118.103	0,93%	64,325	63,95	65,15	64,975
27/08/2025	174.237	-1,00%	65,00	63,90	65,075	64,375
26/08/2025	121.780	-0,38%	64,45	63,775	65,20	64,95
25/08/2025	94.369	-2,03%	66,25	64,95	66,60	65,20
22/08/2025	76.130	0,99%	65,70	65,70	66,725	66,60
21/08/2025	172.034	0,53%	65,40	65,10	66,025	65,90
20/08/2025	96.301	-0,15%	65,35	65,00	65,70	65,60
19/08/2025	114.995	-0,23%	65,70	65,40	65,90	65,65
18/08/2025	146.576	0,15%	65,55	65,125	65,85	65,80
15/08/2025	196.700	0,38%	65,45	65,25	65,825	65,55
14/08/2025	104.932	1,71%	64,35	64,35	65,525	65,25
13/08/2025	196.962	0,23%	64,50	64,20	64,90	64,35
12/08/2025	148.826	1,27%	63,30	63,10	64,225	64,20
11/08/2025	101.264	1,28%	62,525	61,875	63,25	63,25
08/08/2025	86.699	1,55%	61,50	61,30	62,425	62,30
07/08/2025	112.336	2,25%	60,15	60,00	61,475	61,30
06/08/2025	57.282	1,10%	59,65	59,20	60,05	60,00
05/08/2025	65.199	-0,46%	59,70	59,05	59,80	59,20
04/08/2025	70.531	1,11%	58,95	58,75	59,725	59,475
01/08/2025	100.967	-2,90%	60,15	58,60	60,35	58,75
31/07/2025	93.705	-1,51%	61,15	60,35	61,85	60,35
30/07/2025	267.651	-1,37%	62,35	61,10	62,65	61,325
29/07/2025	204.661	2,02%	61,05	60,725	62,00	61,95
28/07/2025	159.839	0,50%	60,80	60,50	61,05	60,725
25/07/2025	99.332	-1,39%	61,25	59,85	61,25	60,50
24/07/2025	188.526	2,00%	60,25	59,95	61,45	61,25
23/07/2025	208.552	0,84%	59,50	58,725	59,975	59,95
22/07/2025	129.213	0,76%	59,05	58,75	59,75	59,40
21/07/2025	115.920	0,21%	58,85	58,775	59,55	59,05
18/07/2025	164.432	1,16%	58,45	58,125	59,05	58,925
17/07/2025	170.843	3,80%	56,20	56,00	58,40	58,125
16/07/2025	107.778	0,18%	55,80	55,80	56,525	56,00
15/07/2025	161.390	-1,68%	56,85	55,55	56,85	55,85
14/07/2025	73.500	0,44%	56,00	55,65	56,70	56,65
11/07/2025	136.700	0,40%	56,10	55,675	56,475	56,45
10/07/2025	119.314	-0,75%	56,70	56,10	56,70	56,225
09/07/2025	277.240	0,80%	56,40	56,20	56,70	56,65
08/07/2025	263.875	-0,18%	56,65	55,825	56,70	56,25
07/07/2025	179.079	0,44%	56,25	55,75	56,60	56,45
04/07/2025	161.127	-0,57%	56,70	55,85	56,75	56,35
03/07/2025	122.054	-0,09%	56,80	56,35	56,95	56,675
02/07/2025	143.546	-0,09%	57,20	56,20	57,20	56,725
01/07/2025	248.495	-4,10%	57,10	56,50	59,20	56,775
30/06/2025	167.719	0,26%	59,175	58,30	59,35	59,20
27/06/2025	153.234	1,21%	58,10	57,55	58,85	58,80
26/06/2025	203.393	0,74%	57,75	57,475	58,55	58,10
25/06/2025	107.778	1,19%	57,20	56,875	57,70	57,475
24/06/2025	89.386	1,29%	56,85	56,075	57,35	56,875
23/06/2025	131.451	1,40%	54,70	54,70	56,125	56,075
20/06/2025	97.221	0,87%	54,70	54,70	55,60	55,275
19/06/2025	100.022	-2,36%	55,75	54,75	56,125	54,80
18/06/2025	149.647	0,45%	55,95	55,75	56,25	56,125
17/06/2025	96.823	-0,89%	56,10	55,40	56,45	55,875
16/06/2025	92.366	0,71%	56,50	56,15	56,70	56,45
13/06/2025	90.978	-1,84%	56,40	55,95	57,20	56,15
12/06/2025	157.027	0,79%	56,425	56,20	57,45	57,20
11/06/2025	79.227	-0,31%	56,80	56,50	57,05	56,75
10/06/2025	97.556	-0,91%	57,30	56,90	57,65	56,925
09/06/2025	48.609	-0,43%	57,50	57,30	57,75	57,45
06/06/2025	168.607	-1,62%	58,80	57,55	58,80	57,70
05/06/2025	131.883	1,47%	57,80	57,80	58,725	58,65
04/06/2025	144.348	-0,52%	58,50	57,575	58,55	57,85
03/06/2025	73.242	-0,51%	58,25	57,90	58,55	58,05
02/06/2025	93.445	0,91%	57,95	57,725	58,55	58,35
30/05/2025	113.129	-1,24%	58,70	57,60	58,725	57,725
29/05/2025	80.115	-0,47%	59,05	58,40	59,35	58,575
28/05/2025	147.621	-1,22%	59,30	58,35	59,725	58,85
27/05/2025	172.928	-1,61%	60,25	59,325	60,70	59,425
26/05/2025	112.582	1,26%	60,50	59,65	60,85	60,40
23/05/2025	181.010	-0,87%	60,35	58,30	60,45	59,65
22/05/2025	115.683	0,04%	59,75	59,425	60,25	60,175