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
<< < 2 3 4 5 6 > >>
21/05/2025	144.578	-1,40%	60,15	59,85	61,25	60,15
20/05/2025	166.241	2,35%	59,65	59,50	61,40	60,90
19/05/2025	106.691	1,19%	58,95	58,80	59,60	59,50
16/05/2025	110.664	1,51%	58,35	58,30	59,00	58,90
15/05/2025	169.042	0,78%	57,75	57,60	58,40	58,125
14/05/2025	120.028	1,05%	57,30	57,00	57,95	57,90
13/05/2025	125.902	1,96%	56,35	56,15	57,60	57,30
12/05/2025	134.351	-0,18%	56,60	55,70	56,95	56,15
09/05/2025	85.640	0,27%	56,45	55,80	56,85	56,20
08/05/2025	83.055	0,72%	56,15	55,75	56,45	56,15
07/05/2025	137.945	-1,07%	55,95	55,15	56,25	55,75
06/05/2025	208.045	-1,92%	57,35	56,05	57,45	56,25
05/05/2025	60.721	0,70%	56,60	56,55	57,45	57,35
02/05/2025	148.341	3,38%	55,85	54,80	57,10	56,95
30/04/2025	117.733	0,82%	55,15	54,00	55,35	54,80
29/04/2025	89.139	0,55%	54,65	54,35	54,90	54,65
28/04/2025	87.726	1,21%	54,05	53,70	54,70	54,35
25/04/2025	146.204	1,56%	53,40	52,925	54,10	53,70
24/04/2025	96.620	0,38%	52,70	52,65	53,175	52,925
23/04/2025	110.557	1,93%	52,70	51,80	52,85	52,80
22/04/2025	128.935	0,68%	50,60	50,525	51,85	51,80
17/04/2025	76.198	0,39%	51,50	50,875	51,75	51,45
16/04/2025	172.017	0,78%	51,05	50,65	51,50	51,20
15/04/2025	132.317	1,99%	50,65	50,30	51,35	51,10
14/04/2025	143.811	3,86%	49,82	48,48	50,95	50,35
11/04/2025	127.684	-2,14%	49,90	48,02	49,90	48,48
10/04/2025	279.990	3,75%	53,05	47,52	53,10	49,50
09/04/2025	228.743	-2,15%	46,98	46,56	48,42	47,52
08/04/2025	188.123	3,62%	47,48	46,65	49,16	48,42
07/04/2025	362.540	-5,82%	42,96	42,96	49,53	46,65
04/04/2025	293.330	-5,23%	51,45	48,49	51,80	49,53
03/04/2025	165.231	-1,96%	52,05	51,80	53,45	52,275
02/04/2025	117.786	1,18%	53,40	52,80	53,725	53,45
01/04/2025	135.098	0,95%	53,25	52,675	53,55	53,075
31/03/2025	143.181	-3,83%	54,20	52,575	54,85	52,85
28/03/2025	84.028	-1,58%	55,125	54,375	55,45	54,85
27/03/2025	199.741	0,18%	54,70	54,05	55,50	55,425
26/03/2025	125.437	0,55%	55,15	55,05	55,90	55,45
25/03/2025	166.793	1,76%	54,40	54,05	55,10	55,05
24/03/2025	164.850	0,00%	54,35	53,925	54,45	54,05
21/03/2025	198.232	0,28%	53,675	53,375	54,15	54,05
20/03/2025	94.224	-1,42%	54,85	53,45	54,85	54,15
19/03/2025	137.177	0,32%	54,00	54,00	54,90	54,775
18/03/2025	180.969	1,68%	54,00	53,70	54,625	54,625
17/03/2025	187.642	-1,06%	54,125	53,50	54,425	53,70
14/03/2025	196.209	1,59%	53,50	53,425	54,875	54,425
13/03/2025	140.633	-0,46%	53,40	53,10	53,875	53,575
12/03/2025	124.694	1,32%	53,75	53,15	54,075	53,85
11/03/2025	190.736	-0,70%	53,55	52,85	54,05	53,15
10/03/2025	160.409	-2,15%	54,85	53,05	54,85	53,525
07/03/2025	277.026	-2,33%	55,00	53,70	55,90	54,70
06/03/2025	380.666	0,91%	55,05	54,10	56,30	55,90
05/03/2025	340.282	7,32%	53,00	51,25	56,475	55,25
04/03/2025	174.680	-2,19%	52,25	50,95	52,50	51,25
03/03/2025	139.336	0,67%	52,30	52,10	52,70	52,50
28/02/2025	176.191	0,34%	51,95	51,30	52,275	52,15
27/02/2025	101.729	0,44%	51,10	51,05	51,95	51,725
26/02/2025	93.030	0,83%	51,10	51,10	51,875	51,625
25/02/2025	115.281	0,89%	50,45	50,45	51,475	51,20
24/02/2025	176.792	-1,93%	51,475	50,575	51,70	50,70
21/02/2025	147.654	-0,58%	51,80	51,45	51,975	51,70
20/02/2025	189.293	1,37%	51,45	51,10	51,90	51,85
19/02/2025	198.559	-1,07%	51,60	50,35	51,80	51,10
18/02/2025	105.345	1,23%	51,00	50,925	51,65	51,65
17/02/2025	87.251	2,05%	50,20	49,90	51,10	50,925
14/02/2025	110.696	-1,33%	50,30	49,78	50,675	49,90
13/02/2025	61.334	1,05%	50,30	50,15	50,90	50,675
12/02/2025	98.664	0,30%	50,20	50,00	50,425	50,15
11/02/2025	135.118	-0,05%	49,81	49,54	50,30	50,00
10/02/2025	121.264	1,43%	49,70	49,54	50,30	50,175
07/02/2025	89.414	0,40%	49,62	49,46	49,85	49,54
06/02/2025	87.625	1,06%	49,20	48,93	49,56	49,50
05/02/2025	80.012	-0,49%	49,02	48,82	49,24	48,98
04/02/2025	96.634	1,65%	48,38	48,22	49,24	49,18
03/02/2025	118.314	-1,44%	48,34	48,20	49,23	48,38
31/01/2025	102.854	0,08%	49,34	49,03	49,54	49,23
30/01/2025	110.138	1,61%	48,52	48,44	49,42	49,24
29/01/2025	97.412	0,75%	48,32	48,08	48,96	48,44
28/01/2025	146.701	-1,36%	48,30	48,02	48,60	48,08
27/01/2025	337.093	-4,62%	49,98	47,90	50,85	48,60
24/01/2025	178.644	-1,93%	51,75	50,55	51,85	50,85
23/01/2025	241.445	1,37%	51,15	51,00	51,95	51,85
22/01/2025	359.821	4,42%	49,50	48,84	51,525	51,15
21/01/2025	216.496	0,29%	48,42	47,66	48,90	48,84
20/01/2025	85.511	1,04%	48,56	48,26	48,92	48,82
17/01/2025	95.698	1,81%	47,82	47,46	48,44	48,32
16/01/2025	90.260	-0,34%	47,76	47,24	47,76	47,46
15/01/2025	106.379	0,72%	47,40	46,92	47,68	47,62
14/01/2025	99.421	-0,30%	47,52	46,92	47,64	47,30
13/01/2025	137.843	-0,63%	47,38	46,98	47,58	47,36
09/01/2025	68.158	1,12%	48,10	47,58	48,70	47,58
08/01/2025	114.140	0,75%	47,90	47,68	48,16	48,10
07/01/2025	122.275	-1,40%	48,62	47,62	48,64	47,88
06/01/2025	108.067	-0,10%	48,84	48,00	48,84	48,50
03/01/2025	98.033	-0,57%	48,90	48,53	48,90	48,55
02/01/2025	91.460	0,79%	48,38	48,27	48,84	48,76
31/12/2024	0	0,75%	47,86	47,86	48,40	48,38
30/12/2024	51.255	-0,40%	47,84	47,76	48,28	48,02
27/12/2024	95.423	0,29%	47,84	47,60	48,12	48,11
26/12/2024	0	0,97%	47,40	47,40	47,90	47,88