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 >
10-10-2022	365.300	-2,01%	22,72	22,065	22,72	22,43
07-10-2022	135.201	-1,09%	22,94	22,78	23,15	22,79
06-10-2022	203.201	-1,67%	23,53	22,94	23,63	23,03
05-10-2022	167.156	-0,51%	23,385	23,21	23,55	23,41
04-10-2022	356.193	2,11%	23,25	23,23	23,81	23,53
03-10-2022	175.680	-0,75%	22,93	22,79	23,20	23,045
30-09-2022	277.500	2,70%	22,73	22,66	23,22	23,22
29-09-2022	471.757	0,53%	22,50	22,22	22,73	22,61
28-09-2022	433.575	1,86%	22,095	21,87	22,545	22,49
27-09-2022	345.004	-0,32%	22,16	21,95	22,36	22,08
26-09-2022	217.343	0,05%	21,98	21,80	22,30	22,15
23-09-2022	299.076	-1,29%	22,51	21,94	22,59	22,14
22-09-2022	154.213	-0,84%	22,31	22,29	22,53	22,43
21-09-2022	303.889	0,89%	22,27	22,255	22,67	22,62
20-09-2022	219.424	-2,28%	22,88	22,32	23,12	22,34
19-09-2022	183.381	-0,22%	22,845	22,48	22,92	22,86
16-09-2022	190.801	-1,80%	23,09	22,78	23,135	22,91
15-09-2022	202.858	1,13%	22,985	22,98	23,35	23,29
14-09-2022	193.005	-0,17%	22,99	22,92	23,31	23,03
13-09-2022	251.848	-2,02%	23,595	22,94	23,61	23,07
12-09-2022	172.631	1,91%	23,23	23,14	23,66	23,51
09-09-2022	164.198	2,08%	22,60	22,60	23,07	23,07
08-09-2022	146.055	-0,40%	22,76	22,31	22,81	22,60
07-09-2022	240.741	1,02%	22,20	22,195	22,73	22,69
06-09-2022	165.768	0,09%	22,28	22,26	22,60	22,46
05-09-2022	147.455	-1,10%	22,12	22,07	22,48	22,44
02-09-2022	183.714	1,52%	22,57	22,29	22,72	22,69
01-09-2022	230.648	0,90%	22,015	21,96	22,40	22,35
31-08-2022	222.003	-0,90%	22,265	21,945	22,36	22,15
30-08-2022	230.730	0,27%	22,44	22,27	22,69	22,35
29-08-2022	278.605	-0,54%	22,19	22,17	22,44	22,29
26-08-2022	364.597	-1,36%	22,84	22,35	23,00	22,41
25-08-2022	251.300	-1,26%	23,025	22,68	23,09	22,72
24-08-2022	274.907	-0,48%	23,02	22,67	23,05	23,01
23-08-2022	215.303	0,26%	22,95	22,92	23,21	23,12
22-08-2022	443.257	-3,52%	23,69	22,845	23,735	23,06
19-08-2022	119.209	-0,79%	24,00	23,76	24,05	23,90
18-08-2022	79.961	0,04%	24,07	24,06	24,22	24,09
17-08-2022	195.893	-1,59%	24,49	23,89	24,52	24,08
16-08-2022	122.097	1,26%	24,15	24,13	24,485	24,47
15-08-2022	62.511	0,44%	24,11	24,00	24,17	24,165
12-08-2022	172.831	0,38%	23,94	23,94	24,15	24,06
11-08-2022	206.409	-0,02%	24,10	23,91	24,23	23,97
10-08-2022	124.745	0,23%	23,80	23,70	23,98	23,98
09-08-2022	161.132	1,96%	23,41	23,41	24,05	23,925
08-08-2022	131.580	1,06%	23,32	23,27	23,63	23,465
05-08-2022	169.492	-0,09%	23,14	23,035	23,36	23,22
04-08-2022	219.120	-0,30%	23,21	23,10	23,28	23,22
03-08-2022	264.774	0,39%	23,08	23,08	23,41	23,23
02-08-2022	259.211	1,00%	22,785	22,67	23,14	23,14
01-08-2022	316.074	-2,09%	23,32	22,79	23,46	22,91
29-07-2022	357.372	3,63%	22,87	22,86	23,58	23,41
28-07-2022	303.759	-0,88%	22,82	22,53	22,84	22,59
27-07-2022	161.959	1,02%	22,61	22,50	22,79	22,79
26-07-2022	158.004	0,09%	22,535	22,26	22,60	22,56
25-07-2022	184.926	1,67%	22,145	22,145	22,56	22,54
22-07-2022	130.185	2,16%	21,79	21,78	22,185	22,22
21-07-2022	303.850	0,09%	21,745	21,54	22,01	21,78
20-07-2022	209.132	-1,41%	22,13	21,72	22,21	21,76
19-07-2022	152.788	1,33%	21,705	21,68	22,24	22,07
18-07-2022	139.240	0,74%	21,785	21,67	21,86	21,78
15-07-2022	282.583	2,56%	21,25	21,23	21,70	21,61
14-07-2022	196.680	-0,94%	21,265	20,855	21,28	21,07
13-07-2022	240.522	-2,00%	21,46	21,17	21,51	21,28
12-07-2022	204.508	1,19%	21,40	21,35	21,76	21,715
11-07-2022	211.979	-1,27%	21,38	21,38	21,61	21,46
08-07-2022	412.375	2,38%	21,25	21,19	21,85	21,735
07-07-2022	366.883	2,14%	20,75	20,69	21,30	21,23
06-07-2022	317.125	-0,55%	20,99	20,77	21,14	20,785
05-07-2022	488.806	-4,06%	21,805	20,865	21,83	20,90
04-07-2022	377.949	0,46%	21,76	21,58	21,82	21,785
01-07-2022	412.739	-6,11%	21,59	21,46	21,77	21,685
30-06-2022	360.851	-1,83%	23,465	22,74	23,48	23,13
29-06-2022	196.542	-1,36%	23,685	23,46	23,80	23,56
28-06-2022	301.315	1,66%	23,66	23,66	24,02	23,885
27-06-2022	377.651	-1,49%	23,795	23,23	23,96	23,495
24-06-2022	328.236	0,72%	23,62	23,435	23,85	23,80
23-06-2022	228.718	-0,92%	23,625	23,31	23,77	23,63
22-06-2022	304.150	-2,63%	24,09	23,33	24,11	23,72
21-06-2022	238.843	-0,21%	24,64	24,25	24,69	24,36
20-06-2022	151.434	-0,33%	24,71	24,26	24,75	24,41
17-06-2022	408.214	1,66%	24,025	23,97	24,845	24,49
16-06-2022	216.635	-0,46%	24,035	23,93	24,27	24,09
15-06-2022	432.496	0,42%	24,40	24,03	24,545	24,20
14-06-2022	336.845	-1,34%	24,51	23,93	24,51	24,02
13-06-2022	311.880	-4,13%	24,89	24,22	24,99	24,35
10-06-2022	355.195	-1,21%	25,51	25,045	25,79	25,32
09-06-2022	346.678	-4,44%	26,575	25,27	26,61	25,63
08-06-2022	132.151	-0,30%	26,84	26,44	26,92	26,82
07-06-2022	182.240	0,07%	26,725	26,67	26,92	26,90
06-06-2022	123.047	1,51%	26,69	26,61	26,88	26,88
03-06-2022	99.489	0,04%	26,65	26,44	26,78	26,48
02-06-2022	150.703	0,69%	26,395	26,26	26,68	26,47
01-06-2022	190.354	-0,98%	26,79	26,21	26,84	26,29
31-05-2022	295.734	-0,56%	26,65	26,41	26,90	26,55
30-05-2022	161.399	0,23%	26,81	26,56	26,85	26,70
27-05-2022	212.844	0,95%	26,34	26,32	26,725	26,60
26-05-2022	156.049	2,01%	25,88	25,88	26,38	26,35
25-05-2022	239.375	0,23%	25,69	25,62	25,89	25,83
24-05-2022	190.569	0,10%	25,52	25,32	25,78	25,79