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 >
24/12/2024	0	0,97%	47,40	47,40	47,90	47,42
23/12/2024	41.850	-0,38%	47,50	47,14	47,68	47,42
20/12/2024	160.820	-0,04%	47,28	46,72	47,62	47,56
19/12/2024	219.045	-0,96%	47,52	47,14	47,82	47,48
18/12/2024	0	0,00%	47,80	47,72	48,25	47,82
17/12/2024	120.053	-0,50%	47,78	47,72	48,18	47,84
16/12/2024	110.972	0,21%	47,91	47,52	48,18	48,18
13/12/2024	103.474	0,84%	47,81	47,68	48,40	48,08
12/12/2024	113.688	0,08%	47,70	47,54	47,94	47,68
11/12/2024	162.574	0,80%	47,10	46,70	47,72	47,64
10/12/2024	175.639	-0,34%	47,18	47,18	47,91	47,26
09/12/2024	51.309	-1,00%	47,86	47,34	47,98	47,40
06/12/2024	89.412	-0,13%	47,94	47,77	48,20	47,92
05/12/2024	150.722	2,17%	47,10	47,00	48,11	48,06
04/12/2024	206.427	0,99%	46,46	46,38	47,10	47,00
03/12/2024	325.658	5,67%	44,54	44,10	46,54	46,54
02/12/2024	147.358	0,62%	43,88	43,84	44,38	44,10
29/11/2024	63.299	0,05%	43,76	43,44	43,96	43,93
28/11/2024	61.021	0,32%	43,78	43,70	44,10	43,94
27/11/2024	113.810	-0,68%	43,80	43,04	43,86	43,80
26/11/2024	188.052	0,78%	43,64	43,44	44,12	44,10
25/11/2024	295.436	2,43%	43,16	42,94	43,96	43,76
22/11/2024	150.435	1,09%	42,46	42,25	42,88	42,72
21/11/2024	138.290	0,91%	41,96	41,72	42,24	42,24
20/11/2024	123.225	0,99%	41,56	41,51	42,02	41,86
19/11/2024	133.374	-0,07%	41,54	40,80	41,56	41,45
18/11/2024	130.663	-0,10%	41,66	41,35	41,66	41,48
15/11/2024	165.530	0,05%	41,32	41,32	42,00	41,52
14/11/2024	174.967	-0,02%	41,38	40,88	41,62	41,50
13/11/2024	229.205	-1,62%	41,94	41,21	42,04	41,49
12/11/2024	123.888	-2,05%	42,40	42,02	42,86	42,04
11/11/2024	110.766	-0,65%	43,32	42,70	43,53	42,92
08/11/2024	133.694	-2,09%	43,88	43,02	44,00	43,08
07/11/2024	92.219	-0,79%	44,42	43,94	44,54	44,00
06/11/2024	208.712	0,36%	44,50	44,16	45,38	44,35
05/11/2024	94.779	0,18%	44,14	43,98	44,33	44,22
04/11/2024	122.341	-1,03%	44,74	44,10	44,76	44,14
01/11/2024	98.569	1,46%	44,18	44,13	44,67	44,60
31/10/2024	109.669	-0,14%	44,02	43,80	44,15	43,96
30/10/2024	116.075	-0,32%	44,48	43,86	44,60	44,06
29/10/2024	83.332	-0,05%	44,62	44,27	44,68	44,36
28/10/2024	91.447	1,28%	44,00	43,88	44,40	44,38
25/10/2024	70.453	-0,48%	43,74	43,50	43,96	43,82
24/10/2024	70.549	0,09%	43,90	43,86	44,12	44,03
23/10/2024	70.655	-0,18%	43,96	43,70	44,08	43,90
22/10/2024	89.089	0,14%	43,84	43,58	44,07	43,98
21/10/2024	54.396	0,18%	43,82	43,66	44,06	43,92
18/10/2024	117.571	-0,70%	43,96	43,72	44,16	43,94
17/10/2024	113.289	0,18%	44,04	43,88	44,39	44,19
16/10/2024	130.785	2,20%	43,01	43,01	44,12	44,11
15/10/2024	143.123	0,89%	42,90	42,74	43,24	43,16
14/10/2024	39.622	0,56%	42,72	42,60	42,88	42,78
11/10/2024	114.434	0,81%	42,26	42,10	42,74	42,54
10/10/2024	91.066	-0,57%	42,39	41,86	42,52	42,20
09/10/2024	168.390	1,58%	41,86	41,86	42,46	42,44
08/10/2024	114.002	0,14%	41,71	41,58	41,97	41,80
07/10/2024	77.959	-0,36%	41,98	41,43	42,04	41,78
04/10/2024	120.793	1,55%	41,42	41,24	41,96	41,93
03/10/2024	194.646	-0,72%	41,52	41,08	41,54	41,29
02/10/2024	89.564	0,58%	41,34	41,21	41,62	41,59
01/10/2024	162.768	0,34%	41,62	41,20	41,85	41,32
30/09/2024	90.909	-1,85%	42,02	41,32	42,06	41,32
27/09/2024	159.048	0,10%	42,20	42,06	42,40	42,26
26/09/2024	143.647	0,62%	42,18	41,98	42,40	42,22
25/09/2024	63.179	-0,38%	42,06	41,78	42,46	41,96
24/09/2024	82.575	0,62%	42,04	41,90	42,34	42,10
23/09/2024	65.750	1,40%	41,52	41,36	41,99	41,96
20/09/2024	112.578	-0,95%	41,94	41,36	42,04	41,38
19/09/2024	92.341	0,60%	41,94	41,86	42,29	41,96
18/09/2024	97.401	%	41,62	41,42	41,74	41,74
17/09/2024	138.841	%	41,18	41,10	41,72	41,70
16/09/2024	98.914	%	40,66	40,54	41,18	41,00
13/09/2024	131.790	%	40,62	40,56	40,95	40,89
12/09/2024	188.700	%	40,90	40,24	41,04	40,52
11/09/2024	149.673	%	40,34	40,32	40,67	40,56
10/09/2024	121.425	%	40,26	40,24	40,82	40,49
09/09/2024	130.912	%	40,22	39,92	40,40	40,30
06/09/2024	189.709	%	40,68	40,11	40,92	40,04
05/09/2024	118.192	%	40,56	40,52	41,10	40,89
04/09/2024	100.718	%	40,34	40,34	40,67	40,56
03/09/2024	80.664	%	41,02	40,61	41,16	40,88
02/09/2024	69.210	%	41,16	40,92	41,24	41,18
30/08/2024	192.042	%	41,08	40,76	41,34	40,99
29/08/2024	151.303	%	40,96	40,88	41,27	41,26
28/08/2024	131.504	%	40,84	40,82	41,23	41,09
27/08/2024	126.476	%	40,43	40,38	40,82	40,66
26/08/2024	157.417	%	40,46	39,74	40,58	40,54
23/08/2024	70.161	%	40,66	40,46	41,02	40,94
22/08/2024	91.450	%	40,40	40,34	40,78	40,61
21/08/2024	99.348	%	40,54	40,15	40,54	40,46
20/08/2024	95.329	%	40,76	40,52	40,94	40,58
19/08/2024	91.564	%	40,48	40,35	40,82	40,78
16/08/2024	178.535	%	40,34	39,95	40,44	40,34
15/08/2024	129.763	%	39,48	39,34	40,24	40,16
14/08/2024	103.535	%	39,38	39,21	39,58	39,23
13/08/2024	76.889	%	39,04	38,92	39,24	39,22
12/08/2024	68.124	%	39,04	38,74	39,14	38,82
09/08/2024	182.609	%	38,68	38,62	39,19	38,98
08/08/2024	103.242	%	38,42	38,22	38,91	38,79
07/08/2024	150.158	%	38,18	37,96	38,84	38,74