ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
713.164 |
-4,29%
|
106,40
|
102,30
|
106,60
|
104,90
|
| 02/03/2026 |
431.997 |
0,00%
|
107,30
|
105,30
|
109,60
|
109,60
|
| 27/02/2026 |
682.640 |
-0,27%
|
109,50
|
108,40
|
111,10
|
109,60
|
| 26/02/2026 |
474.686 |
1,10%
|
108,60
|
107,30
|
111,90
|
109,90
|
| 25/02/2026 |
275.335 |
0,83%
|
108,20
|
107,30
|
109,50
|
108,70
|
| 24/02/2026 |
363.151 |
1,51%
|
106,10
|
105,20
|
108,90
|
107,80
|
| 23/02/2026 |
295.631 |
0,19%
|
106,00
|
104,20
|
107,00
|
106,20
|
| 20/02/2026 |
398.727 |
1,34%
|
104,70
|
104,40
|
107,70
|
106,00
|
| 19/02/2026 |
302.287 |
-1,32%
|
105,00
|
103,20
|
106,70
|
104,60
|
| 18/02/2026 |
334.581 |
4,13%
|
102,00
|
101,80
|
106,00
|
106,00
|
| 17/02/2026 |
218.010 |
-1,07%
|
102,30
|
100,50
|
102,30
|
101,80
|
| 16/02/2026 |
370.181 |
4,68%
|
100,10
|
99,65
|
102,90
|
102,90
|
| 13/02/2026 |
223.991 |
0,41%
|
97,50
|
96,45
|
99,30
|
98,30
|
| 12/02/2026 |
221.774 |
-1,71%
|
100,30
|
97,55
|
100,90
|
97,90
|
| 11/02/2026 |
364.354 |
1,74%
|
98,65
|
97,50
|
100,40
|
99,60
|
| 10/02/2026 |
399.436 |
-2,20%
|
99,70
|
97,50
|
99,70
|
97,90
|
| 09/02/2026 |
359.785 |
3,30%
|
96,95
|
96,70
|
100,10
|
100,10
|
| 06/02/2026 |
288.913 |
2,81%
|
94,30
|
93,95
|
96,95
|
96,90
|
| 05/02/2026 |
372.377 |
0,86%
|
93,50
|
92,55
|
95,25
|
94,25
|
| 04/02/2026 |
298.810 |
-3,06%
|
96,50
|
93,25
|
97,00
|
93,45
|
| 03/02/2026 |
216.364 |
0,89%
|
96,50
|
95,45
|
97,45
|
96,40
|
| 02/02/2026 |
231.411 |
0,95%
|
93,50
|
91,65
|
96,20
|
95,55
|
| 30/01/2026 |
253.806 |
0,69%
|
94,65
|
94,10
|
95,70
|
94,65
|
| 29/01/2026 |
285.561 |
0,21%
|
94,55
|
93,25
|
96,30
|
94,00
|
| 28/01/2026 |
246.980 |
-2,65%
|
96,65
|
93,55
|
96,65
|
93,80
|
| 27/01/2026 |
376.375 |
1,37%
|
95,50
|
94,75
|
96,60
|
96,35
|
| 26/01/2026 |
218.873 |
0,80%
|
94,30
|
93,30
|
95,85
|
95,05
|
| 23/01/2026 |
168.119 |
-0,89%
|
95,45
|
93,65
|
95,45
|
94,30
|
| 22/01/2026 |
399.429 |
2,70%
|
94,05
|
93,15
|
96,10
|
95,15
|
| 21/01/2026 |
272.160 |
-1,07%
|
92,60
|
91,40
|
93,10
|
92,65
|
| 20/01/2026 |
282.063 |
-2,45%
|
94,90
|
92,40
|
94,95
|
93,65
|
| 19/01/2026 |
281.903 |
-0,57%
|
94,65
|
94,30
|
96,10
|
96,00
|
| 16/01/2026 |
289.032 |
2,17%
|
94,80
|
94,40
|
96,75
|
96,55
|
| 15/01/2026 |
342.157 |
0,43%
|
94,55
|
93,05
|
95,95
|
94,50
|
| 14/01/2026 |
313.329 |
0,37%
|
93,80
|
92,85
|
94,75
|
94,10
|
| 13/01/2026 |
261.911 |
0,75%
|
93,80
|
91,85
|
93,80
|
93,75
|
| 12/01/2026 |
409.970 |
1,53%
|
91,55
|
90,15
|
93,60
|
93,05
|
| 09/01/2026 |
284.749 |
-0,81%
|
92,35
|
89,95
|
92,35
|
91,65
|
| 08/01/2026 |
276.247 |
-0,22%
|
92,30
|
91,45
|
93,15
|
92,40
|
| 07/01/2026 |
453.957 |
4,34%
|
89,50
|
89,40
|
92,75
|
92,60
|
| 06/01/2026 |
319.026 |
1,66%
|
87,50
|
86,55
|
89,35
|
88,75
|
| 05/01/2026 |
257.585 |
1,99%
|
86,10
|
86,00
|
87,35
|
87,30
|
| 20/11/2025 |
323.577 |
1,82%
|
77,65
|
77,60
|
79,45
|
78,30
|
| 19/11/2025 |
282.566 |
-0,13%
|
77,10
|
76,10
|
77,55
|
76,90
|
| 18/11/2025 |
353.139 |
-1,03%
|
76,55
|
76,10
|
77,65
|
77,00
|
| 17/11/2025 |
306.502 |
-0,13%
|
78,00
|
76,65
|
78,65
|
77,80
|
| 14/11/2025 |
386.352 |
0,13%
|
77,75
|
75,45
|
77,90
|
77,90
|
| 13/11/2025 |
328.509 |
-1,27%
|
79,20
|
77,40
|
79,90
|
77,80
|
| 12/11/2025 |
285.234 |
0,90%
|
78,05
|
77,95
|
79,25
|
78,80
|
| 11/11/2025 |
422.166 |
0,71%
|
77,80
|
77,35
|
78,65
|
78,10
|
| 10/11/2025 |
330.965 |
2,72%
|
76,50
|
76,00
|
78,05
|
77,55
|
| 07/11/2025 |
446.557 |
0,53%
|
75,10
|
75,10
|
76,70
|
75,50
|
| 06/11/2025 |
627.357 |
1,69%
|
73,40
|
71,85
|
75,90
|
75,10
|
| 05/11/2025 |
273.586 |
0,96%
|
72,40
|
72,40
|
73,95
|
73,85
|
| 04/11/2025 |
233.988 |
-0,27%
|
72,40
|
71,45
|
73,20
|
73,15
|
| 03/11/2025 |
299.236 |
3,02%
|
71,50
|
71,20
|
73,40
|
73,35
|
| 31/10/2025 |
229.258 |
-1,93%
|
72,45
|
71,05
|
72,50
|
71,20
|
| 30/10/2025 |
219.608 |
0,14%
|
72,60
|
72,30
|
73,10
|
72,60
|
| 29/10/2025 |
204.848 |
-0,34%
|
73,00
|
72,35
|
73,20
|
72,50
|
| 28/10/2025 |
238.749 |
-0,07%
|
72,70
|
72,15
|
72,85
|
72,75
|
| 27/10/2025 |
236.051 |
1,04%
|
72,30
|
71,90
|
73,10
|
72,80
|
| 24/10/2025 |
220.609 |
1,69%
|
71,45
|
70,20
|
72,05
|
72,05
|
| 23/10/2025 |
275.700 |
1,43%
|
70,00
|
69,50
|
71,00
|
70,85
|
| 22/10/2025 |
387.243 |
-0,21%
|
70,75
|
69,75
|
71,50
|
69,85
|
| 21/10/2025 |
196.119 |
-1,27%
|
71,00
|
69,80
|
71,15
|
70,00
|
| 20/10/2025 |
215.259 |
1,00%
|
71,15
|
70,45
|
71,35
|
70,90
|
| 17/10/2025 |
267.542 |
-2,84%
|
71,20
|
70,05
|
71,40
|
70,20
|
| 16/10/2025 |
277.312 |
2,85%
|
70,30
|
69,85
|
72,25
|
72,25
|
| 15/10/2025 |
320.121 |
-2,57%
|
72,60
|
70,25
|
72,65
|
70,25
|
| 14/10/2025 |
169.376 |
0,00%
|
71,35
|
71,05
|
72,30
|
72,10
|
| 13/10/2025 |
195.109 |
0,84%
|
71,55
|
71,55
|
72,20
|
72,10
|
| 10/10/2025 |
215.752 |
0,42%
|
71,10
|
70,90
|
72,40
|
71,50
|
| 09/10/2025 |
210.809 |
0,14%
|
71,10
|
70,90
|
71,85
|
71,20
|
| 08/10/2025 |
249.094 |
0,99%
|
70,55
|
70,30
|
71,10
|
71,10
|
| 07/10/2025 |
212.326 |
-0,21%
|
70,50
|
70,30
|
71,25
|
70,40
|
| 06/10/2025 |
228.174 |
1,07%
|
69,70
|
69,35
|
70,85
|
70,55
|
| 03/10/2025 |
211.900 |
-0,36%
|
70,15
|
69,50
|
70,70
|
69,80
|
| 02/10/2025 |
432.279 |
3,32%
|
69,20
|
69,20
|
70,60
|
70,05
|
| 01/10/2025 |
350.773 |
-0,29%
|
68,15
|
67,20
|
68,35
|
67,80
|
| 30/09/2025 |
298.151 |
2,03%
|
66,60
|
66,60
|
68,35
|
68,00
|
| 29/09/2025 |
172.744 |
-0,15%
|
67,00
|
66,50
|
67,35
|
66,65
|
| 26/09/2025 |
228.683 |
1,68%
|
66,10
|
65,85
|
66,95
|
66,75
|
| 25/09/2025 |
351.326 |
-1,72%
|
66,55
|
65,00
|
66,60
|
65,65
|
| 24/09/2025 |
282.827 |
-1,47%
|
67,85
|
66,70
|
68,15
|
66,80
|
| 23/09/2025 |
315.758 |
-0,59%
|
68,35
|
67,75
|
68,90
|
67,80
|
| 22/09/2025 |
192.285 |
-0,58%
|
68,50
|
67,95
|
68,65
|
68,20
|
| 19/09/2025 |
1.174.368 |
-0,72%
|
69,25
|
68,25
|
69,45
|
68,60
|
| 18/09/2025 |
196.695 |
1,62%
|
68,65
|
68,50
|
69,25
|
69,10
|
| 17/09/2025 |
377.395 |
-0,73%
|
68,65
|
68,00
|
68,90
|
68,00
|
| 16/09/2025 |
256.091 |
-1,58%
|
69,75
|
68,40
|
69,75
|
68,50
|
| 15/09/2025 |
196.854 |
1,31%
|
68,95
|
68,90
|
69,65
|
69,60
|
| 12/09/2025 |
179.951 |
-0,51%
|
69,00
|
68,45
|
69,10
|
68,70
|
| 11/09/2025 |
289.193 |
1,40%
|
68,00
|
67,90
|
69,05
|
69,05
|
| 10/09/2025 |
398.574 |
3,26%
|
66,25
|
66,25
|
68,65
|
68,10
|
| 09/09/2025 |
195.582 |
-0,30%
|
66,25
|
65,75
|
66,30
|
65,95
|
| 08/09/2025 |
150.802 |
1,93%
|
65,25
|
65,10
|
66,20
|
66,15
|
| 05/09/2025 |
290.189 |
0,00%
|
65,20
|
64,55
|
65,30
|
64,90
|
| 04/09/2025 |
278.966 |
1,25%
|
64,10
|
63,80
|
65,10
|
64,90
|
| 03/09/2025 |
234.502 |
0,79%
|
63,75
|
63,40
|
64,20
|
64,10
|
| 02/09/2025 |
274.683 |
-1,78%
|
64,50
|
62,85
|
64,70
|
63,60
|
