ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
148 617 |
-4,45%
|
90,10
|
86,95
|
91,00
|
87,15
|
| 21/10/2026 |
88 389 |
0,78%
|
90,25
|
90,00
|
91,40
|
91,00
|
| 20/10/2026 |
201 161 |
-0,31%
|
89,15
|
88,15
|
90,75
|
90,25
|
| 19/10/2026 |
166 716 |
0,08%
|
89,35
|
88,60
|
90,20
|
90,175
|
| 16/10/2026 |
150 720 |
1,27%
|
90,60
|
88,875
|
90,875
|
90,10
|
| 15/10/2026 |
327 933 |
-1,11%
|
88,85
|
87,15
|
90,45
|
88,875
|
| 14/10/2026 |
90 979 |
-0,14%
|
91,15
|
89,95
|
91,70
|
90,25
|
| 13/10/2026 |
134 948 |
-2,15%
|
91,65
|
90,10
|
92,45
|
90,175
|
| 12/10/2026 |
92 605 |
1,21%
|
91,70
|
91,10
|
92,35
|
92,075
|
| 09/10/2026 |
80 777 |
-1,20%
|
92,95
|
90,75
|
92,95
|
91,10
|
| 08/10/2026 |
134 499 |
-1,45%
|
92,15
|
90,80
|
93,55
|
91,95
|
| 07/10/2026 |
148 383 |
-2,85%
|
95,125
|
92,95
|
95,75
|
93,35
|
| 06/10/2026 |
149 710 |
2,12%
|
94,50
|
93,425
|
96,15
|
95,675
|
| 05/10/2026 |
141 957 |
-0,05%
|
94,55
|
92,95
|
94,70
|
94,15
|
| 02/10/2026 |
182 086 |
3,43%
|
93,30
|
91,85
|
95,60
|
94,50
|
| 01/10/2026 |
157 650 |
0,88%
|
90,60
|
89,35
|
92,65
|
91,85
|
| 30/09/2026 |
133 445 |
-1,49%
|
92,75
|
90,725
|
93,65
|
91,25
|
| 29/09/2026 |
214 675 |
-0,22%
|
93,60
|
91,325
|
93,95
|
92,425
|
| 28/09/2026 |
265 312 |
-0,96%
|
93,35
|
91,75
|
94,275
|
92,65
|
| 25/09/2026 |
135 666 |
0,59%
|
93,775
|
93,05
|
94,825
|
93,40
|
| 24/09/2026 |
145 573 |
0,73%
|
92,00
|
91,75
|
95,25
|
93,05
|
| 23/09/2026 |
274 456 |
-2,95%
|
95,85
|
91,80
|
96,80
|
92,075
|
| 22/09/2026 |
148 735 |
0,89%
|
95,35
|
94,55
|
96,35
|
95,675
|
| 21/09/2026 |
135 239 |
1,87%
|
94,60
|
93,45
|
95,425
|
95,10
|
| 18/09/2026 |
183 589 |
-0,45%
|
94,30
|
93,125
|
94,85
|
93,45
|
| 17/09/2026 |
110 364 |
0,38%
|
94,10
|
93,30
|
95,475
|
93,825
|
| 16/09/2026 |
185 773 |
1,80%
|
92,725
|
91,70
|
94,125
|
93,30
|
| 15/09/2026 |
243 596 |
-0,16%
|
92,20
|
90,50
|
92,65
|
91,70
|
| 14/09/2026 |
249 015 |
-6,37%
|
96,90
|
91,30
|
98,10
|
91,60
|
| 11/09/2026 |
82 524 |
1,26%
|
97,45
|
96,80
|
98,60
|
98,10
|
| 10/09/2026 |
204 439 |
-4,58%
|
101,50
|
96,35
|
101,80
|
97,025
|
| 09/09/2026 |
171 408 |
-3,29%
|
104,50
|
101,10
|
104,75
|
101,45
|
| 08/09/2026 |
216 214 |
0,87%
|
103,35
|
102,90
|
104,85
|
104,75
|
| 07/09/2026 |
120 397 |
1,91%
|
102,60
|
102,05
|
104,45
|
103,90
|
| 04/09/2026 |
166 054 |
1,14%
|
101,10
|
99,75
|
102,55
|
102,05
|
| 03/09/2026 |
273 734 |
2,21%
|
98,65
|
97,575
|
101,00
|
100,95
|
| 02/09/2026 |
276 307 |
-2,95%
|
101,25
|
98,35
|
102,30
|
98,525
|
| 01/09/2026 |
258 226 |
-1,02%
|
102,40
|
101,35
|
102,80
|
101,55
|
| 31/08/2026 |
191 064 |
-1,78%
|
103,00
|
101,80
|
103,95
|
102,60
|
| 28/08/2026 |
181 058 |
0,00%
|
104,40
|
103,40
|
104,55
|
103,95
|
| 27/08/2026 |
196 211 |
-0,72%
|
104,40
|
102,55
|
105,10
|
103,40
|
| 26/08/2026 |
175 196 |
-0,62%
|
104,20
|
104,00
|
105,60
|
104,35
|
| 25/08/2026 |
182 684 |
-0,19%
|
105,60
|
103,70
|
106,30
|
104,75
|
| 24/08/2026 |
262 470 |
-0,10%
|
105,20
|
103,85
|
106,55
|
104,50
|
| 21/08/2026 |
115 397 |
-1,23%
|
106,00
|
104,70
|
107,70
|
104,80
|
| 20/08/2026 |
231 449 |
-0,99%
|
107,15
|
104,30
|
107,20
|
106,10
|
| 19/08/2026 |
163 316 |
-1,25%
|
108,25
|
105,85
|
108,70
|
106,65
|
| 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
|
