ACS Actividades de Construcc y Servic SA (ACS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/12/2023	61.615	0,83%	39,74	39,59	40,14	40,13
26/12/2023	47.715	0,40%	39,76	39,71	39,955	39,87
22/12/2023	47.715	0,40%	39,76	39,71	39,955	39,87
21/12/2023	82.743	0,84%	39,46	39,37	39,75	39,71
20/12/2023	117.282	0,03%	39,50	39,07	39,66	39,38
19/12/2023	117.476	-0,23%	39,32	39,20	39,52	39,37
18/12/2023	196.985	-0,76%	39,41	39,00	39,535	39,46
15/12/2023	315.574	0,53%	39,58	38,99	39,77	39,76
14/12/2023	294.550	1,23%	39,31	39,13	39,79	39,55
13/12/2023	320.296	2,71%	38,13	38,12	39,17	39,07
12/12/2023	177.425	1,47%	37,54	37,54	38,16	38,04
11/12/2023	144.637	0,03%	37,50	37,34	37,82	37,49
08/12/2023	116.097	0,75%	37,10	36,92	37,51	37,48
07/12/2023	132.679	-0,22%	36,95	36,95	37,29	37,06
06/12/2023	98.044	-0,03%	37,25	37,11	37,46	37,14
05/12/2023	136.726	0,68%	37,01	36,72	37,21	37,17
04/12/2023	90.603	-0,39%	36,93	36,64	37,20	36,92
01/12/2023	105.209	1,00%	36,84	36,84	37,105	37,065
30/11/2023	146.316	-0,16%	36,78	36,55	36,87	36,70
29/11/2023	126.260	1,24%	36,49	36,40	36,82	36,76
28/11/2023	88.360	-0,19%	36,18	36,04	36,59	36,31
27/11/2023	160.832	0,58%	36,20	36,09	36,42	36,41
24/11/2023	93.329	0,53%	36,01	35,89	36,29	36,20
23/11/2023	113.361	0,01%	36,05	35,73	36,07	36,00
22/11/2023	171.681	-0,06%	36,24	35,81	36,24	36,06
21/11/2023	231.763	0,39%	35,75	35,67	36,21	36,08
20/11/2023	137.240	0,31%	35,815	35,72	36,10	35,96
17/11/2023	140.777	0,96%	35,61	35,57	35,955	35,89
16/11/2023	133.957	1,05%	35,14	35,01	35,595	35,55
15/11/2023	174.766	2,08%	34,515	34,36	35,25	35,18
14/11/2023	208.388	1,95%	33,95	32,90	34,575	34,43
13/11/2023	99.305	1,34%	33,53	33,33	33,79	33,77
10/11/2023	113.332	-0,20%	33,28	33,16	33,47	33,325
09/11/2023	78.654	0,72%	33,30	33,11	33,44	33,39
08/11/2023	96.011	0,03%	33,05	32,99	33,30	33,15
07/11/2023	114.258	-0,73%	33,26	33,10	33,48	33,18
06/11/2023	100.680	-1,09%	33,84	33,39	33,84	33,50
03/11/2023	85.675	-0,70%	34,38	33,84	34,39	33,87
02/11/2023	176.071	0,62%	34,24	34,07	34,47	34,11
01/11/2023	119.027	-0,76%	34,11	33,77	34,23	33,90
31/10/2023	167.242	1,40%	33,73	33,665	34,21	34,16
30/10/2023	147.383	0,87%	33,42	33,35	33,80	33,69
27/10/2023	325.505	1,74%	32,73	32,71	33,69	33,40
26/10/2023	192.906	0,74%	32,18	32,18	32,94	32,83
25/10/2023	159.704	-0,18%	32,59	32,44	32,77	32,59
24/10/2023	196.813	0,57%	32,25	32,23	32,665	32,62
23/10/2023	176.961	0,76%	32,25	32,12	32,47	32,435
20/10/2023	305.151	-1,02%	32,37	31,87	32,52	32,19
19/10/2023	153.554	-0,76%	32,54	32,24	32,62	32,51
18/10/2023	144.515	-1,09%	33,12	32,60	33,22	32,76
17/10/2023	141.714	0,03%	32,99	32,955	33,18	33,12
16/10/2023	84.344	-0,53%	33,43	33,07	33,435	33,11
13/10/2023	158.162	-1,16%	33,62	33,17	34,08	33,20
12/10/2023	110.141	0,18%	33,69	33,41	33,71	33,59
11/10/2023	242.785	-0,36%	33,275	32,68	33,59	33,53
10/10/2023	96.312	1,85%	33,33	33,19	33,65	33,65
09/10/2023	131.899	-0,45%	32,85	32,58	33,06	32,89
06/10/2023	195.210	2,46%	32,12	32,09	33,055	32,92
05/10/2023	232.467	-4,16%	33,45	32,02	33,45	32,03
04/10/2023	129.809	-0,39%	33,32	33,10	33,63	33,36
03/10/2023	144.022	-0,77%	33,49	33,27	33,94	33,49
02/10/2023	99.278	-1,14%	34,18	33,65	34,28	33,72
29/09/2023	165.617	0,32%	33,95	33,79	34,32	34,07
28/09/2023	174.667	0,36%	33,90	33,56	33,975	33,96
27/09/2023	179.070	-0,47%	33,89	33,69	34,17	33,80
26/09/2023	152.991	0,44%	33,75	33,75	34,20	33,96
25/09/2023	118.195	-1,05%	33,99	33,57	34,19	33,81
22/09/2023	87.502	-0,47%	33,88	33,80	34,235	34,06
21/09/2023	179.657	-0,49%	34,29	33,475	34,30	34,22
20/09/2023	106.426	0,38%	34,23	34,23	34,49	34,36
19/09/2023	102.131	2,06%	33,58	33,52	34,24	34,23
18/09/2023	109.124	0,45%	33,41	33,21	33,62	33,54
15/09/2023	112.571	1,43%	33,02	33,02	33,43	33,39
14/09/2023	166.020	0,67%	32,64	32,56	32,96	32,92
13/09/2023	93.932	-0,97%	32,80	32,41	32,81	32,66
12/09/2023	107.288	0,21%	32,99	32,55	32,99	32,98
11/09/2023	118.004	1,42%	32,62	32,59	32,93	32,94
08/09/2023	76.816	0,34%	32,59	32,28	32,60	32,48
07/09/2023	64.888	0,65%	32,11	32,10	32,63	32,39
06/09/2023	62.997	-0,31%	32,20	32,11	32,37	32,18
05/09/2023	57.652	-0,12%	32,28	32,05	32,57	32,28
04/09/2023	32.160	0,06%	32,44	32,26	32,65	32,32
01/09/2023	68.992	-0,55%	32,505	32,29	32,63	32,30
31/08/2023	104.090	0,28%	32,46	32,39	32,70	32,48
30/08/2023	65.969	0,36%	32,35	32,155	32,50	32,39
29/08/2023	94.656	0,30%	32,20	32,15	32,43	32,275
28/08/2023	62.583	1,39%	32,03	31,96	32,20	32,18
25/08/2023	109.201	-0,50%	31,83	31,55	32,05	31,74
24/08/2023	91.859	0,43%	31,87	31,80	32,04	31,92
23/08/2023	69.569	0,21%	31,80	31,65	31,90	31,785
22/08/2023	77.243	1,21%	31,49	31,49	31,82	31,72
21/08/2023	72.661	0,13%	31,42	31,28	31,54	31,34
18/08/2023	144.301	-0,10%	31,195	30,96	31,32	31,30
17/08/2023	124.820	-0,67%	31,37	31,25	31,56	31,28
16/08/2023	47.018	0,03%	31,43	31,39	31,705	31,53
15/08/2023	62.898	-0,41%	31,69	31,49	31,805	31,52
14/08/2023	64.098	-0,32%	31,51	31,36	31,83	31,65
11/08/2023	91.056	-0,31%	31,79	31,66	32,04	31,75
10/08/2023	106.701	0,57%	31,65	31,63	31,86	31,77
09/08/2023	65.863	0,86%	31,58	31,385	31,70	31,64