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 >
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
19-12-2022	133.757	0,10%	26,16	26,11	26,38	26,14
16-12-2022	198.953	-2,01%	26,55	25,85	26,57	26,115
15-12-2022	201.916	-1,21%	26,79	26,51	27,10	26,59
14-12-2022	147.284	-0,24%	26,98	26,67	27,08	26,915
13-12-2022	211.422	-0,04%	27,06	26,83	27,20	27,04
12-12-2022	163.385	-0,66%	27,13	26,93	27,24	27,05
09-12-2022	190.784	1,08%	26,95	26,95	27,27	27,23
08-12-2022	122.755	-1,14%	27,18	26,91	27,27	26,94
07-12-2022	131.743	0,44%	27,17	27,05	27,295	27,25
06-12-2022	170.173	0,11%	27,12	27,02	27,36	27,23
05-12-2022	145.499	-0,28%	27,21	27,08	27,28	27,20
02-12-2022	186.949	0,37%	27,08	27,00	27,30	27,30
01-12-2022	225.698	1,04%	27,09	26,74	27,475	27,16
30-11-2022	406.543	0,00%	26,92	26,66	27,00	26,88
29-11-2022	220.572	1,25%	26,46	26,41	26,99	26,83
28-11-2022	177.730	-0,68%	26,53	26,47	26,71	26,50
25-11-2022	260.093	-2,35%	26,69	26,35	26,78	26,58
24-11-2022	95.919	0,74%	27,03	27,02	27,23	27,21
23-11-2022	163.441	0,58%	26,90	26,77	27,15	27,01
22-11-2022	215.737	0,98%	26,63	26,62	27,08	26,855
21-11-2022	146.140	0,59%	26,31	26,23	26,715	26,595
18-11-2022	145.218	1,38%	26,30	26,07	26,465	26,44
17-11-2022	224.842	-0,91%	26,21	25,87	26,39	26,08
16-11-2022	265.314	-0,75%	26,58	25,99	26,60	26,32
15-11-2022	209.533	1,42%	26,20	26,13	26,55	26,52
14-11-2022	265.628	-0,19%	26,24	25,96	26,34	26,15
11-11-2022	484.583	-0,11%	25,75	25,32	26,22	26,20
10-11-2022	258.061	0,89%	26,00	25,85	26,33	26,23
09-11-2022	178.299	0,27%	25,855	25,82	26,08	26,03
08-11-2022	205.064	0,74%	25,80	25,65	26,095	25,96
07-11-2022	229.137	0,16%	25,80	25,52	25,96	25,77
04-11-2022	143.024	0,94%	25,71	25,31	25,93	25,75
03-11-2022	162.958	-1,32%	25,75	25,41	25,91	25,51
02-11-2022	148.691	0,12%	26,09	25,71	26,22	25,91
01-11-2022	155.079	-0,06%	26,23	25,72	26,29	25,88
31-10-2022	104.323	1,33%	25,65	25,41	25,92	25,895
28-10-2022	129.413	0,59%	25,31	25,31	25,715	25,63
27-10-2022	180.013	0,99%	25,15	24,94	25,60	25,54
26-10-2022	406.277	2,40%	24,77	24,665	25,32	25,22
25-10-2022	140.627	1,80%	24,35	24,29	24,64	24,63
24-10-2022	332.654	1,92%	24,00	23,98	24,415	24,195
21-10-2022	127.057	0,42%	23,39	23,34	23,76	23,72
20-10-2022	278.478	-0,76%	23,83	23,54	23,84	23,60
19-10-2022	239.579	0,51%	23,72	23,66	23,97	23,78
18-10-2022	313.277	2,20%	23,40	23,09	23,80	23,66
17-10-2022	191.844	2,30%	22,69	22,69	23,35	23,15
14-10-2022	327.544	0,78%	22,75	22,53	22,95	22,63
13-10-2022	194.902	0,52%	22,17	22,02	22,47	22,455
12-10-2022	246.390	-0,85%	22,565	22,20	22,565	22,30
11-10-2022	309.655	0,27%	22,21	22,12	22,62	22,49
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