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 >
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
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