ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
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
|
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
|