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 > >>
16/02/2024	158.658	-1,80%	37,14	36,23	37,15	36,39
15/02/2024	186.310	1,24%	36,81	36,79	37,30	37,055
14/02/2024	135.874	0,30%	36,31	36,27	36,69	36,51
13/02/2024	160.584	0,53%	36,12	36,12	36,66	36,40
12/02/2024	116.405	1,23%	35,95	35,87	36,23	36,21
09/02/2024	236.438	-0,67%	35,98	35,58	36,13	35,77
08/02/2024	188.897	-0,55%	36,10	35,80	36,24	35,94
07/02/2024	245.079	-1,57%	36,51	36,09	36,63	36,05
06/02/2024	154.244	0,29%	36,80	36,55	36,90	36,625
05/02/2024	128.239	-1,24%	36,90	36,49	37,20	36,52
02/02/2024	303.736	0,93%	36,84	36,62	36,98	36,98
01/02/2024	286.173	-0,22%	36,44	36,39	37,15	36,64
31/01/2024	303.840	1,10%	36,55	36,11	36,79	36,72
30/01/2024	357.723	1,94%	35,97	35,72	36,36	36,32
29/01/2024	752.454	-10,06%	39,65	35,47	39,65	35,66
26/01/2024	171.756	0,10%	39,46	39,36	39,68	39,62
25/01/2024	161.043	-0,55%	39,615	39,27	39,615	39,50
24/01/2024	147.045	0,89%	39,52	39,32	39,75	39,66
23/01/2024	199.779	-1,11%	39,80	39,08	40,01	39,31
22/01/2024	154.491	0,66%	39,56	39,44	39,82	39,75
19/01/2024	180.307	-0,28%	39,45	39,23	39,58	39,49
18/01/2024	145.957	0,14%	39,635	39,22	39,735	39,67
17/01/2024	176.115	-0,01%	39,40	39,20	39,71	39,615
16/01/2024	131.347	-0,92%	40,08	39,49	40,08	39,77
15/01/2024	71.035	0,28%	40,27	40,02	40,37	40,14
12/01/2024	165.507	1,29%	39,95	39,93	40,29	40,03
11/01/2024	143.639	0,46%	39,47	39,43	39,86	39,58
10/01/2024	232.198	-0,15%	39,52	39,205	39,59	39,40
09/01/2024	181.520	-0,98%	39,92	39,23	39,92	39,54
08/01/2024	160.012	0,81%	39,62	39,33	40,04	39,98
05/01/2024	109.813	-0,53%	39,61	39,40	39,84	39,70
04/01/2024	119.831	1,19%	39,57	39,55	39,95	39,91
03/01/2024	246.617	-2,28%	40,15	39,24	40,32	39,44
02/01/2024	112.782	0,60%	40,40	40,21	40,85	40,35
29/12/2023	94.355	0,20%	40,06	40,06	40,74	40,16
28/12/2023	62.356	-0,13%	40,04	40,02	40,27	40,08
27/12/2023	61.615	0,83%	39,74	39,59	40,14	40,13
26/12/2023	47.715	0,40%	39,76	39,71	39,955	39,87
22/12/2023	47.715	0,40%	39,76	39,71	39,955	39,87
21/12/2023	82.743	0,84%	39,46	39,37	39,75	39,71
20/12/2023	117.282	0,03%	39,50	39,07	39,66	39,38
19/12/2023	117.476	-0,23%	39,32	39,20	39,52	39,37
18/12/2023	196.985	-0,76%	39,41	39,00	39,535	39,46
15/12/2023	315.574	0,53%	39,58	38,99	39,77	39,76
14/12/2023	294.550	1,23%	39,31	39,13	39,79	39,55
13/12/2023	320.296	2,71%	38,13	38,12	39,17	39,07
12/12/2023	177.425	1,47%	37,54	37,54	38,16	38,04
11/12/2023	144.637	0,03%	37,50	37,34	37,82	37,49
08/12/2023	116.097	0,75%	37,10	36,92	37,51	37,48
07/12/2023	132.679	-0,22%	36,95	36,95	37,29	37,06
06/12/2023	98.044	-0,03%	37,25	37,11	37,46	37,14
05/12/2023	136.726	0,68%	37,01	36,72	37,21	37,17
04/12/2023	90.603	-0,39%	36,93	36,64	37,20	36,92
01/12/2023	105.209	1,00%	36,84	36,84	37,105	37,065
30/11/2023	146.316	-0,16%	36,78	36,55	36,87	36,70
29/11/2023	126.260	1,24%	36,49	36,40	36,82	36,76
28/11/2023	88.360	-0,19%	36,18	36,04	36,59	36,31
27/11/2023	160.832	0,58%	36,20	36,09	36,42	36,41
24/11/2023	93.329	0,53%	36,01	35,89	36,29	36,20
23/11/2023	113.361	0,01%	36,05	35,73	36,07	36,00
22/11/2023	171.681	-0,06%	36,24	35,81	36,24	36,06
21/11/2023	231.763	0,39%	35,75	35,67	36,21	36,08
20/11/2023	137.240	0,31%	35,815	35,72	36,10	35,96
17/11/2023	140.777	0,96%	35,61	35,57	35,955	35,89
16/11/2023	133.957	1,05%	35,14	35,01	35,595	35,55
15/11/2023	174.766	2,08%	34,515	34,36	35,25	35,18
14/11/2023	208.388	1,95%	33,95	32,90	34,575	34,43
13/11/2023	99.305	1,34%	33,53	33,33	33,79	33,77
10/11/2023	113.332	-0,20%	33,28	33,16	33,47	33,325
09/11/2023	78.654	0,72%	33,30	33,11	33,44	33,39
08/11/2023	96.011	0,03%	33,05	32,99	33,30	33,15
07/11/2023	114.258	-0,73%	33,26	33,10	33,48	33,18
06/11/2023	100.680	-1,09%	33,84	33,39	33,84	33,50
03/11/2023	85.675	-0,70%	34,38	33,84	34,39	33,87
02/11/2023	176.071	0,62%	34,24	34,07	34,47	34,11
01/11/2023	119.027	-0,76%	34,11	33,77	34,23	33,90
31/10/2023	167.242	1,40%	33,73	33,665	34,21	34,16
30/10/2023	147.383	0,87%	33,42	33,35	33,80	33,69
27/10/2023	325.505	1,74%	32,73	32,71	33,69	33,40
26/10/2023	192.906	0,74%	32,18	32,18	32,94	32,83
25/10/2023	159.704	-0,18%	32,59	32,44	32,77	32,59
24/10/2023	196.813	0,57%	32,25	32,23	32,665	32,62
23/10/2023	176.961	0,76%	32,25	32,12	32,47	32,435
20/10/2023	305.151	-1,02%	32,37	31,87	32,52	32,19
19/10/2023	153.554	-0,76%	32,54	32,24	32,62	32,51
18/10/2023	144.515	-1,09%	33,12	32,60	33,22	32,76
17/10/2023	141.714	0,03%	32,99	32,955	33,18	33,12
16/10/2023	84.344	-0,53%	33,43	33,07	33,435	33,11
13/10/2023	158.162	-1,16%	33,62	33,17	34,08	33,20
12/10/2023	110.141	0,18%	33,69	33,41	33,71	33,59
11/10/2023	242.785	-0,36%	33,275	32,68	33,59	33,53
10/10/2023	96.312	1,85%	33,33	33,19	33,65	33,65
09/10/2023	131.899	-0,45%	32,85	32,58	33,06	32,89
06/10/2023	195.210	2,46%	32,12	32,09	33,055	32,92
05/10/2023	232.467	-4,16%	33,45	32,02	33,45	32,03
04/10/2023	129.809	-0,39%	33,32	33,10	33,63	33,36
03/10/2023	144.022	-0,77%	33,49	33,27	33,94	33,49
02/10/2023	99.278	-1,14%	34,18	33,65	34,28	33,72
29/09/2023	165.617	0,32%	33,95	33,79	34,32	34,07
28/09/2023	174.667	0,36%	33,90	33,56	33,975	33,96