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 > >>
27/09/2023	179.070	-0,47%	33,89	33,69	34,17	33,80
26/09/2023	152.991	0,44%	33,75	33,75	34,20	33,96
25/09/2023	118.195	-1,05%	33,99	33,57	34,19	33,81
22/09/2023	87.502	-0,47%	33,88	33,80	34,235	34,06
21/09/2023	179.657	-0,49%	34,29	33,475	34,30	34,22
20/09/2023	106.426	0,38%	34,23	34,23	34,49	34,36
19/09/2023	102.131	2,06%	33,58	33,52	34,24	34,23
18/09/2023	109.124	0,45%	33,41	33,21	33,62	33,54
15/09/2023	112.571	1,43%	33,02	33,02	33,43	33,39
14/09/2023	166.020	0,67%	32,64	32,56	32,96	32,92
13/09/2023	93.932	-0,97%	32,80	32,41	32,81	32,66
12/09/2023	107.288	0,21%	32,99	32,55	32,99	32,98
11/09/2023	118.004	1,42%	32,62	32,59	32,93	32,94
08/09/2023	76.816	0,34%	32,59	32,28	32,60	32,48
07/09/2023	64.888	0,65%	32,11	32,10	32,63	32,39
06/09/2023	62.997	-0,31%	32,20	32,11	32,37	32,18
05/09/2023	57.652	-0,12%	32,28	32,05	32,57	32,28
04/09/2023	32.160	0,06%	32,44	32,26	32,65	32,32
01/09/2023	68.992	-0,55%	32,505	32,29	32,63	32,30
31/08/2023	104.090	0,28%	32,46	32,39	32,70	32,48
30/08/2023	65.969	0,36%	32,35	32,155	32,50	32,39
29/08/2023	94.656	0,30%	32,20	32,15	32,43	32,275
28/08/2023	62.583	1,39%	32,03	31,96	32,20	32,18
25/08/2023	109.201	-0,50%	31,83	31,55	32,05	31,74
24/08/2023	91.859	0,43%	31,87	31,80	32,04	31,92
23/08/2023	69.569	0,21%	31,80	31,65	31,90	31,785
22/08/2023	77.243	1,21%	31,49	31,49	31,82	31,72
21/08/2023	72.661	0,13%	31,42	31,28	31,54	31,34
18/08/2023	144.301	-0,10%	31,195	30,96	31,32	31,30
17/08/2023	124.820	-0,67%	31,37	31,25	31,56	31,28
16/08/2023	47.018	0,03%	31,43	31,39	31,705	31,53
15/08/2023	62.898	-0,41%	31,69	31,49	31,805	31,52
14/08/2023	64.098	-0,32%	31,51	31,36	31,83	31,65
11/08/2023	91.056	-0,31%	31,79	31,66	32,04	31,75
10/08/2023	106.701	0,57%	31,65	31,63	31,86	31,77
09/08/2023	65.863	0,86%	31,58	31,385	31,70	31,64
08/08/2023	76.736	-0,06%	31,34	31,20	31,59	31,37
07/08/2023	69.505	0,19%	31,30	31,08	31,46	31,39
04/08/2023	51.119	0,90%	31,23	31,18	31,43	31,33
03/08/2023	101.530	-1,43%	31,41	31,01	31,43	31,05
02/08/2023	149.393	-0,32%	31,26	30,90	31,56	31,50
01/08/2023	224.427	-0,85%	31,83	31,52	31,85	31,60
31/07/2023	127.480	-0,25%	31,94	31,80	32,04	31,87
28/07/2023	154.107	0,55%	31,65	31,65	32,205	31,94
27/07/2023	176.588	0,71%	31,22	31,21	32,02	31,765
26/07/2023	241.893	3,38%	30,62	30,62	31,54	31,54
25/07/2023	72.021	0,36%	30,40	30,28	30,56	30,58
24/07/2023	58.553	-0,62%	30,26	30,25	30,595	30,45
21/07/2023	108.326	-0,42%	30,76	30,58	30,855	30,64
20/07/2023	257.176	1,35%	30,45	30,43	30,97	30,80
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