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 > >>
19/07/2023	145.770	1,82%	29,90	29,90	30,42	30,30
18/07/2023	122.545	0,17%	29,72	29,57	29,77	29,76
17/07/2023	156.220	-0,24%	29,73	29,54	29,82	29,71
14/07/2023	140.074	-1,00%	30,03	29,76	30,11	29,78
13/07/2023	149.249	-0,50%	29,76	29,76	30,14	30,08
12/07/2023	113.084	0,43%	30,16	30,00	30,27	30,23
11/07/2023	154.668	1,62%	29,74	29,50	30,11	30,05
10/07/2023	98.485	0,68%	29,31	29,26	29,65	29,57
07/07/2023	262.116	0,60%	29,15	29,05	29,44	29,37
06/07/2023	189.262	-1,81%	29,63	29,12	29,675	29,23
05/07/2023	155.837	-1,16%	30,09	29,72	30,09	29,77
04/07/2023	174.762	-5,31%	30,32	30,00	30,32	30,12
03/07/2023	137.973	-1,12%	32,10	31,775	32,115	31,81
30/06/2023	146.088	1,39%	31,81	31,76	32,23	32,17
29/06/2023	98.682	0,67%	31,50	31,42	31,90	31,71
28/06/2023	153.548	0,59%	31,34	31,26	31,535	31,50
27/06/2023	156.690	0,72%	31,185	30,94	31,34	31,315
26/06/2023	138.287	0,52%	30,96	30,65	31,21	31,09
23/06/2023	150.955	-0,67%	30,97	30,73	31,03	30,97
22/06/2023	150.217	-0,32%	31,02	30,885	31,28	31,18
21/06/2023	103.337	0,58%	31,15	31,15	31,37	31,26
20/06/2023	134.221	-0,03%	31,05	31,00	31,19	31,08
19/06/2023	144.531	-1,67%	31,48	31,01	31,48	31,13
16/06/2023	172.527	1,09%	31,31	31,25	31,72	31,66
15/06/2023	102.073	0,42%	31,11	31,07	31,41	31,32
14/06/2023	141.196	-0,29%	31,39	31,18	31,46	31,23
13/06/2023	144.067	-1,57%	31,91	31,24	31,91	31,38
12/06/2023	114.207	1,30%	31,56	31,385	31,93	31,87
09/06/2023	147.556	0,67%	31,30	31,17	31,52	31,48
08/06/2023	135.573	0,50%	31,065	31,06	31,29	31,27
07/06/2023	130.875	-0,50%	31,13	31,01	31,42	31,115
06/06/2023	91.926	-0,45%	31,35	30,98	31,38	31,25
05/06/2023	73.588	0,13%	31,40	31,32	31,70	31,39
02/06/2023	136.583	-0,41%	31,53	30,96	31,59	31,35
01/06/2023	124.932	0,48%	31,37	31,24	31,55	31,48
31/05/2023	69.343	-0,29%	31,09	30,90	31,18	31,12
30/05/2023	153.221	-0,10%	31,245	31,135	31,64	31,19
29/05/2023	72.379	-0,10%	31,37	31,12	31,40	31,18
26/05/2023	112.907	0,87%	31,00	30,75	31,22	31,21
25/05/2023	122.282	0,16%	30,78	30,71	30,95	30,93
24/05/2023	150.931	-0,81%	30,86	30,64	30,95	30,82
23/05/2023	131.735	-1,21%	31,43	31,06	31,43	31,09
22/05/2023	179.661	0,45%	31,42	31,32	31,74	31,47
19/05/2023	101.819	0,45%	31,285	30,99	31,53	31,33
18/05/2023	156.035	0,71%	31,14	31,06	31,42	31,19
17/05/2023	103.094	0,19%	30,88	30,875	31,175	30,97
16/05/2023	210.013	0,78%	30,80	30,73	31,045	30,91
15/05/2023	293.476	-1,41%	31,40	30,46	31,415	30,67
12/05/2023	126.801	-1,99%	31,485	31,11	32,14	31,11
11/05/2023	88.392	-0,91%	32,04	31,55	32,22	31,74
10/05/2023	96.749	0,44%	31,95	31,83	32,15	32,03
09/05/2023	131.225	-0,06%	31,83	31,565	31,98	31,89
08/05/2023	66.053	0,69%	31,60	31,57	31,93	31,91
05/05/2023	59.999	1,47%	31,50	31,31	31,70	31,76
04/05/2023	94.223	-0,57%	31,55	31,17	31,55	31,30
03/05/2023	89.789	1,61%	31,08	31,025	31,51	31,48
02/05/2023	115.758	-0,27%	31,255	30,88	31,37	30,98
01/05/2023	316.946	0,61%	31,21	30,78	31,33	31,20
28/04/2023	316.946	0,61%	31,21	30,78	31,33	31,20
27/04/2023	190.150	-0,54%	31,34	30,93	31,35	31,11
26/04/2023	187.614	-0,26%	31,40	30,94	31,48	31,28
25/04/2023	158.685	-1,23%	31,67	31,15	31,67	31,36
24/04/2023	146.083	0,30%	31,66	31,66	31,88	31,75
21/04/2023	190.504	1,37%	31,35	31,20	31,715	31,74
20/04/2023	140.453	-0,32%	31,335	31,20	31,485	31,31
19/04/2023	171.624	1,06%	30,97	30,97	31,48	31,41
18/04/2023	198.398	0,84%	30,89	30,755	31,11	31,08
17/04/2023	247.756	0,33%	30,70	30,62	31,02	30,82
14/04/2023	294.723	2,13%	30,19	30,05	30,73	30,72
13/04/2023	195.168	0,54%	29,97	29,81	30,14	30,08
12/04/2023	195.549	2,15%	29,30	29,30	29,95	29,92
11/04/2023	209.036	-0,17%	29,57	29,25	29,73	29,29
10/04/2023	126.601	-0,64%	29,55	29,32	29,59	29,34
06/04/2023	126.601	-0,64%	29,55	29,32	29,59	29,34
05/04/2023	178.422	0,03%	29,48	29,43	29,75	29,59
04/04/2023	206.640	0,72%	29,49	29,33	29,67	29,58
03/04/2023	193.166	0,24%	29,39	29,155	29,54	29,37
31/03/2023	115.683	0,52%	29,24	29,24	29,49	29,30
30/03/2023	233.906	1,82%	28,835	28,745	29,24	29,15
29/03/2023	181.184	1,63%	28,25	28,17	28,75	28,63
28/03/2023	126.291	0,14%	28,27	27,945	28,34	28,17
27/03/2023	119.634	-0,28%	28,26	28,01	28,35	28,06
24/03/2023	432.902	-3,19%	28,21	27,77	28,73	28,08
23/03/2023	199.056	-0,21%	28,99	28,67	29,05	28,99
22/03/2023	191.223	-0,46%	29,10	28,92	29,12	28,99
21/03/2023	186.996	2,01%	28,81	28,71	29,285	29,125
20/03/2023	249.194	1,40%	28,06	27,48	28,60	28,55
17/03/2023	498.379	-1,45%	28,67	27,81	28,75	28,155
16/03/2023	371.614	1,60%	28,32	27,93	28,62	28,57
15/03/2023	302.565	-2,09%	28,80	28,08	28,90	28,12
14/03/2023	320.183	2,28%	28,04	28,04	28,895	28,72
13/03/2023	416.380	-0,74%	28,25	27,225	28,27	28,00
10/03/2023	230.744	-1,10%	28,18	27,92	28,28	28,26
09/03/2023	185.634	-1,25%	28,91	28,48	28,94	28,55
08/03/2023	241.027	0,70%	28,65	28,63	28,93	28,92
07/03/2023	263.079	-0,04%	28,70	28,60	28,86	28,72
06/03/2023	150.779	-0,21%	28,76	28,605	28,83	28,70
03/03/2023	221.362	0,70%	28,63	28,56	28,81	28,76
02/03/2023	363.263	-0,83%	28,83	28,55	28,88	28,57
01/03/2023	335.389	0,77%	28,55	28,47	28,99	28,81