ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
221.182 |
-1,10%
|
108,75
|
107,10
|
109,10
|
107,75
|
| 17/08/2026 |
212.043 |
-0,59%
|
110,15
|
107,70
|
111,05
|
109,10
|
| 14/08/2026 |
120.228 |
-0,50%
|
109,75
|
108,00
|
110,05
|
109,35
|
| 13/08/2026 |
131.822 |
-0,41%
|
111,10
|
109,75
|
111,10
|
110,05
|
| 12/08/2026 |
132.315 |
2,26%
|
110,40
|
108,25
|
112,00
|
110,35
|
| 11/08/2026 |
179.879 |
-0,69%
|
109,20
|
107,60
|
109,70
|
108,25
|
| 10/08/2026 |
196.802 |
-0,18%
|
109,10
|
108,70
|
110,50
|
109,05
|
| 07/08/2026 |
231.982 |
-0,37%
|
108,50
|
108,40
|
110,30
|
109,25
|
| 06/08/2026 |
270.586 |
-0,64%
|
109,40
|
109,00
|
110,70
|
109,40
|
| 05/08/2026 |
297.948 |
-1,17%
|
112,00
|
109,90
|
112,90
|
110,00
|
| 04/08/2026 |
327.284 |
0,54%
|
111,70
|
110,20
|
112,50
|
111,20
|
| 03/08/2026 |
370.463 |
0,00%
|
111,85
|
108,40
|
112,90
|
110,20
|
| 31/07/2026 |
312.026 |
0,27%
|
111,20
|
109,95
|
113,40
|
110,20
|
| 30/07/2026 |
444.790 |
2,96%
|
105,90
|
105,80
|
110,30
|
110,00
|
| 29/07/2026 |
400.117 |
-1,12%
|
105,70
|
104,40
|
110,10
|
106,45
|
| 28/07/2026 |
345.827 |
-2,10%
|
108,90
|
106,40
|
110,55
|
107,30
|
| 27/07/2026 |
453.961 |
-4,97%
|
115,30
|
108,90
|
116,00
|
109,80
|
| 24/07/2026 |
176.885 |
0,48%
|
114,20
|
113,70
|
116,05
|
114,60
|
| 23/07/2026 |
140.033 |
-1,76%
|
116,50
|
113,50
|
117,20
|
114,15
|
| 22/07/2026 |
166.950 |
-0,64%
|
117,75
|
115,30
|
118,20
|
116,75
|
| 21/07/2026 |
147.285 |
1,03%
|
116,70
|
116,60
|
118,20
|
117,85
|
| 20/07/2026 |
105.006 |
-0,55%
|
117,70
|
116,50
|
118,20
|
116,70
|
| 17/07/2026 |
246.107 |
-0,80%
|
117,90
|
115,80
|
119,00
|
117,55
|
| 16/07/2026 |
212.701 |
-1,37%
|
120,70
|
117,50
|
122,40
|
118,65
|
| 15/07/2026 |
205.246 |
0,54%
|
120,20
|
119,50
|
122,50
|
120,55
|
| 14/07/2026 |
235.458 |
0,72%
|
117,90
|
117,30
|
120,05
|
119,75
|
| 13/07/2026 |
108.569 |
-1,00%
|
118,60
|
117,80
|
120,15
|
118,95
|
| 10/07/2026 |
167.686 |
-0,70%
|
120,00
|
119,30
|
121,15
|
120,15
|
| 09/07/2026 |
148.297 |
2,33%
|
120,60
|
117,85
|
121,90
|
120,85
|
| 08/07/2026 |
215.034 |
-1,62%
|
119,90
|
116,80
|
120,80
|
117,85
|
| 07/07/2026 |
275.320 |
-2,67%
|
122,75
|
119,90
|
125,30
|
120,35
|
| 06/07/2026 |
106.611 |
-0,32%
|
122,80
|
121,90
|
124,50
|
123,60
|
| 03/07/2026 |
165.141 |
1,26%
|
122,80
|
122,80
|
124,70
|
124,50
|
| 02/07/2026 |
182.338 |
-1,17%
|
123,20
|
121,40
|
125,60
|
122,95
|
| 01/07/2026 |
158.168 |
-2,82%
|
127,60
|
122,95
|
127,90
|
124,35
|
| 30/06/2026 |
177.402 |
1,66%
|
127,70
|
126,60
|
129,10
|
127,70
|
| 29/06/2026 |
123.327 |
-1,02%
|
126,50
|
125,20
|
127,90
|
126,60
|
| 26/06/2026 |
124.785 |
-1,12%
|
129,60
|
126,25
|
130,00
|
127,90
|
| 25/06/2026 |
183.724 |
-0,69%
|
131,50
|
128,60
|
131,90
|
129,35
|
| 24/06/2026 |
169.986 |
-0,84%
|
130,45
|
126,80
|
131,00
|
130,00
|
| 23/06/2026 |
147.294 |
-2,36%
|
132,20
|
127,70
|
133,35
|
131,00
|
| 19/06/2026 |
208.895 |
0,15%
|
129,70
|
128,50
|
133,35
|
133,35
|
| 18/06/2026 |
137.194 |
1,24%
|
129,55
|
128,80
|
131,85
|
130,30
|
| 17/06/2026 |
114.788 |
2,06%
|
126,10
|
125,70
|
128,90
|
128,80
|
| 16/06/2026 |
134.600 |
0,56%
|
125,55
|
124,50
|
126,40
|
126,10
|
| 15/06/2026 |
119.544 |
-0,28%
|
127,30
|
124,70
|
127,80
|
125,40
|
| 12/06/2026 |
129.096 |
0,84%
|
125,90
|
122,80
|
126,55
|
125,05
|
| 11/06/2026 |
317.914 |
5,33%
|
119,25
|
117,35
|
124,70
|
124,45
|
| 10/06/2026 |
266.557 |
0,60%
|
117,20
|
115,60
|
119,70
|
117,35
|
| 09/06/2026 |
174.113 |
-5,72%
|
124,10
|
117,00
|
125,55
|
117,10
|
| 08/06/2026 |
142.125 |
-1,27%
|
122,50
|
121,60
|
125,70
|
124,20
|
| 05/06/2026 |
117.613 |
0,44%
|
126,10
|
124,60
|
126,70
|
125,70
|
| 04/06/2026 |
149.291 |
0,80%
|
124,55
|
123,10
|
126,00
|
125,35
|
| 03/06/2026 |
148.397 |
1,63%
|
121,40
|
120,90
|
125,15
|
124,80
|
| 02/06/2026 |
132.401 |
0,49%
|
123,50
|
121,60
|
124,00
|
122,80
|
| 01/06/2026 |
142.399 |
-1,68%
|
124,10
|
121,75
|
125,50
|
122,50
|
| 29/05/2026 |
218.858 |
-0,72%
|
125,60
|
123,40
|
126,00
|
124,80
|
| 28/05/2026 |
170.270 |
-0,71%
|
126,20
|
124,40
|
126,60
|
125,20
|
| 27/05/2026 |
193.169 |
0,92%
|
126,80
|
124,85
|
127,40
|
126,10
|
| 26/05/2026 |
106.098 |
-0,44%
|
125,90
|
124,70
|
126,90
|
124,85
|
| 25/05/2026 |
80.205 |
1,41%
|
125,10
|
124,00
|
126,30
|
125,75
|
| 22/05/2026 |
165.189 |
-0,72%
|
124,80
|
122,25
|
124,80
|
124,00
|
| 21/05/2026 |
215.587 |
-1,27%
|
125,60
|
123,90
|
126,80
|
124,50
|
| 20/05/2026 |
293.769 |
1,94%
|
124,70
|
123,90
|
126,60
|
125,80
|
| 19/05/2026 |
498.610 |
-5,22%
|
124,00
|
122,20
|
131,15
|
123,90
|
| 18/05/2026 |
96.840 |
-0,90%
|
132,20
|
129,90
|
134,20
|
131,15
|
| 15/05/2026 |
144.269 |
-2,56%
|
135,30
|
131,85
|
137,00
|
132,90
|
| 14/05/2026 |
142.686 |
4,18%
|
133,40
|
131,60
|
137,15
|
136,70
|
| 13/05/2026 |
262.859 |
2,56%
|
131,30
|
129,10
|
133,00
|
131,60
|
| 12/05/2026 |
162.647 |
-5,43%
|
133,40
|
128,90
|
136,30
|
129,10
|
| 11/05/2026 |
171.602 |
-0,66%
|
137,10
|
131,30
|
137,25
|
136,30
|
| 08/05/2026 |
195.141 |
-1,15%
|
137,90
|
136,50
|
138,80
|
136,90
|
| 07/05/2026 |
195.132 |
-1,71%
|
139,85
|
138,00
|
141,20
|
138,80
|
| 06/05/2026 |
150.032 |
4,97%
|
136,30
|
133,75
|
140,60
|
140,40
|
| 05/05/2026 |
288.817 |
10,03%
|
122,25
|
121,60
|
133,90
|
133,75
|
| 04/05/2026 |
135.437 |
-0,65%
|
123,45
|
120,90
|
124,10
|
121,60
|
| 30/04/2026 |
71.823 |
2,90%
|
118,40
|
117,70
|
122,70
|
122,60
|
| 29/04/2026 |
88.628 |
0,29%
|
119,90
|
119,00
|
120,65
|
119,15
|
| 28/04/2026 |
130.331 |
-1,57%
|
120,80
|
118,55
|
122,05
|
119,05
|
| 27/04/2026 |
53.789 |
-0,49%
|
122,60
|
121,00
|
123,40
|
121,00
|
| 24/04/2026 |
65.592 |
-0,85%
|
122,60
|
121,20
|
123,65
|
122,40
|
| 23/04/2026 |
92.910 |
1,14%
|
121,70
|
120,80
|
124,00
|
123,45
|
| 22/04/2026 |
128.535 |
0,58%
|
121,90
|
121,40
|
123,75
|
122,50
|
| 21/04/2026 |
114.010 |
-1,22%
|
123,20
|
121,20
|
123,40
|
121,50
|
| 20/04/2026 |
111.946 |
0,33%
|
121,20
|
120,60
|
123,05
|
122,80
|
| 17/04/2026 |
205.308 |
0,57%
|
121,20
|
119,30
|
123,40
|
122,50
|
| 16/04/2026 |
191.513 |
-0,57%
|
123,80
|
121,55
|
124,75
|
121,90
|
| 15/04/2026 |
137.531 |
-1,92%
|
124,20
|
122,10
|
125,00
|
122,80
|
| 14/04/2026 |
234.855 |
4,36%
|
123,00
|
119,40
|
125,05
|
124,90
|
| 13/04/2026 |
141.431 |
-0,91%
|
118,00
|
117,80
|
120,40
|
119,40
|
| 10/04/2026 |
87.797 |
-0,25%
|
120,60
|
119,40
|
122,40
|
120,40
|
| 09/04/2026 |
114.607 |
1,05%
|
118,80
|
118,50
|
120,50
|
120,30
|
| 08/04/2026 |
154.215 |
6,57%
|
120,00
|
111,90
|
120,00
|
119,25
|
| 07/04/2026 |
138.065 |
0,81%
|
110,80
|
110,20
|
112,70
|
111,90
|
| 02/04/2026 |
107.385 |
-1,11%
|
110,10
|
107,85
|
112,35
|
110,80
|
| 01/04/2026 |
125.987 |
7,01%
|
109,50
|
104,85
|
112,50
|
112,35
|
| 31/03/2026 |
146.932 |
2,05%
|
102,30
|
101,20
|
106,05
|
104,85
|
| 30/03/2026 |
158.292 |
-0,10%
|
101,90
|
101,60
|
103,75
|
102,70
|
| 27/03/2026 |
115.125 |
-1,91%
|
104,55
|
100,90
|
104,90
|
102,70
|
| 26/03/2026 |
59.735 |
-2,47%
|
106,50
|
103,90
|
107,15
|
104,50
|
