ACS Actividades de Construcc y Servic SA (ACS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28-02-2023	629.425	1,85%	28,09	27,97	28,99	28,59
27-02-2023	131.590	0,54%	28,03	27,98	28,22	28,07
24-02-2023	408.932	0,87%	27,75	27,75	28,20	27,92
23-02-2023	345.100	3,82%	26,73	26,57	27,68	27,76
22-02-2023	332.587	-1,07%	26,91	26,56	26,945	26,74
21-02-2023	307.400	-0,22%	27,02	26,71	27,09	27,03
20-02-2023	148.815	-1,10%	27,55	27,02	27,56	27,10
17-02-2023	163.480	0,11%	27,22	27,07	27,47	27,40
16-02-2023	153.850	-0,29%	27,49	27,19	27,52	27,37
15-02-2023	140.851	0,29%	27,425	27,33	27,535	27,45
14-02-2023	219.418	0,96%	27,28	27,23	27,62	27,37
13-02-2023	322.753	0,37%	27,15	26,95	27,19	27,11
10-02-2023	183.811	-1,06%	27,36	26,97	27,37	27,02
09-02-2023	134.540	0,18%	27,49	27,29	27,70	27,31
08-02-2023	147.066	0,20%	27,34	27,26	27,53	27,32
07-02-2023	195.643	-0,17%	27,26	27,13	27,57	27,265
06-02-2023	197.406	-2,08%	27,80	27,28	27,80	27,26
03-02-2023	178.946	0,81%	27,63	27,63	27,93	27,97
02-02-2023	232.743	1,37%	27,37	27,36	27,91	27,745
01-02-2023	539.468	1,13%	27,05	27,05	27,39	27,37
31-01-2023	116.852	0,22%	26,95	26,86	27,09	27,065
30-01-2023	209.217	-0,07%	26,97	26,86	27,16	27,03
27-01-2023	190.331	0,19%	27,025	26,85	27,08	27,05
26-01-2023	184.180	0,33%	27,04	26,91	27,18	27,05
25-01-2023	163.599	-0,04%	27,04	26,93	27,28	26,96
24-01-2023	364.272	0,22%	27,01	26,87	27,13	26,97
23-01-2023	416.127	-2,32%	27,35	26,83	27,38	26,91
20-01-2023	176.638	-1,71%	27,61	27,50	27,71	27,55
19-01-2023	209.919	-1,65%	28,48	27,93	28,48	28,03
18-01-2023	186.586	0,32%	28,545	28,44	28,63	28,50
17-01-2023	195.159	-0,25%	28,46	28,31	28,60	28,41
16-01-2023	71.423	0,26%	28,41	28,39	28,62	28,47
13-01-2023	123.061	-0,26%	28,42	28,27	28,54	28,395
12-01-2023	167.304	1,43%	27,92	27,85	28,50	28,47
11-01-2023	196.193	-0,78%	28,20	27,97	28,45	27,99
10-01-2023	96.416	-0,74%	28,30	28,035	28,34	28,21
09-01-2023	209.360	1,83%	27,96	27,935	28,47	28,40
06-01-2023	104.115	1,68%	27,49	27,49	27,90	27,90
05-01-2023	141.449	0,55%	27,255	27,19	27,48	27,46
04-01-2023	77.795	0,55%	27,34	27,15	27,41	27,36
03-01-2023	74.704	0,18%	27,18	26,99	27,41	27,21
02-01-2023	53.901	1,04%	26,92	26,79	27,17	27,16
30-12-2022	90.652	-0,91%	26,875	26,72	27,09	26,77
29-12-2022	91.330	0,30%	26,83	26,74	27,04	26,99
28-12-2022	109.064	-0,37%	26,99	26,88	27,10	26,91
27-12-2022	65.593	-0,02%	27,07	26,91	27,16	26,96
23-12-2022	101.260	0,45%	26,79	26,70	26,965	26,94
22-12-2022	152.888	0,28%	26,80	26,64	26,91	26,76
21-12-2022	208.744	1,75%	26,31	26,22	26,74	26,685
20-12-2022	158.430	0,33%	25,98	25,89	26,265	26,225
19-12-2022	133.757	0,10%	26,16	26,11	26,38	26,14
16-12-2022	198.953	-2,01%	26,55	25,85	26,57	26,115
15-12-2022	201.916	-1,21%	26,79	26,51	27,10	26,59
14-12-2022	147.284	-0,24%	26,98	26,67	27,08	26,915
13-12-2022	211.422	-0,04%	27,06	26,83	27,20	27,04
12-12-2022	163.385	-0,66%	27,13	26,93	27,24	27,05
09-12-2022	190.784	1,08%	26,95	26,95	27,27	27,23
08-12-2022	122.755	-1,14%	27,18	26,91	27,27	26,94
07-12-2022	131.743	0,44%	27,17	27,05	27,295	27,25
06-12-2022	170.173	0,11%	27,12	27,02	27,36	27,23
05-12-2022	145.499	-0,28%	27,21	27,08	27,28	27,20
02-12-2022	186.949	0,37%	27,08	27,00	27,30	27,30
01-12-2022	225.698	1,04%	27,09	26,74	27,475	27,16
30-11-2022	406.543	0,00%	26,92	26,66	27,00	26,88
29-11-2022	220.572	1,25%	26,46	26,41	26,99	26,83
28-11-2022	177.730	-0,68%	26,53	26,47	26,71	26,50
25-11-2022	260.093	-2,35%	26,69	26,35	26,78	26,58
24-11-2022	95.919	0,74%	27,03	27,02	27,23	27,21
23-11-2022	163.441	0,58%	26,90	26,77	27,15	27,01
22-11-2022	215.737	0,98%	26,63	26,62	27,08	26,855
21-11-2022	146.140	0,59%	26,31	26,23	26,715	26,595
18-11-2022	145.218	1,38%	26,30	26,07	26,465	26,44
17-11-2022	224.842	-0,91%	26,21	25,87	26,39	26,08
16-11-2022	265.314	-0,75%	26,58	25,99	26,60	26,32
15-11-2022	209.533	1,42%	26,20	26,13	26,55	26,52
14-11-2022	265.628	-0,19%	26,24	25,96	26,34	26,15
11-11-2022	484.583	-0,11%	25,75	25,32	26,22	26,20
10-11-2022	258.061	0,89%	26,00	25,85	26,33	26,23
09-11-2022	178.299	0,27%	25,855	25,82	26,08	26,03
08-11-2022	205.064	0,74%	25,80	25,65	26,095	25,96
07-11-2022	229.137	0,16%	25,80	25,52	25,96	25,77
04-11-2022	143.024	0,94%	25,71	25,31	25,93	25,75
03-11-2022	162.958	-1,32%	25,75	25,41	25,91	25,51
02-11-2022	148.691	0,12%	26,09	25,71	26,22	25,91
01-11-2022	155.079	-0,06%	26,23	25,72	26,29	25,88
31-10-2022	104.323	1,33%	25,65	25,41	25,92	25,895
28-10-2022	129.413	0,59%	25,31	25,31	25,715	25,63
27-10-2022	180.013	0,99%	25,15	24,94	25,60	25,54
26-10-2022	406.277	2,40%	24,77	24,665	25,32	25,22
25-10-2022	140.627	1,80%	24,35	24,29	24,64	24,63
24-10-2022	332.654	1,92%	24,00	23,98	24,415	24,195
21-10-2022	127.057	0,42%	23,39	23,34	23,76	23,72
20-10-2022	278.478	-0,76%	23,83	23,54	23,84	23,60
19-10-2022	239.579	0,51%	23,72	23,66	23,97	23,78
18-10-2022	313.277	2,20%	23,40	23,09	23,80	23,66
17-10-2022	191.844	2,30%	22,69	22,69	23,35	23,15
14-10-2022	327.544	0,78%	22,75	22,53	22,95	22,63
13-10-2022	194.902	0,52%	22,17	22,02	22,47	22,455
12-10-2022	246.390	-0,85%	22,565	22,20	22,565	22,30
11-10-2022	309.655	0,27%	22,21	22,12	22,62	22,49