BiG | O banco que entende os seus valores.

ACS Actividades de Construcc y Servic SA (ACS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	163.383	0,13%	79,45	78,975	80,15	79,60
27/11/2025	69.902	-0,56%	80,10	79,525	80,50	79,55
26/11/2025	145.489	1,85%	79,00	78,45	80,35	80,00
25/11/2025	186.906	3,50%	77,05	75,80	79,00	78,45
24/11/2025	234.347	5,15%	73,15	71,90	76,25	75,80
21/11/2025	413.557	-7,90%	76,75	71,325	78,50	71,90
20/11/2025	193.538	1,66%	77,70	77,025	79,50	78,50
19/11/2025	194.516	0,13%	77,075	76,075	77,55	77,025
18/11/2025	198.780	-0,58%	76,60	76,20	77,60	76,80
17/11/2025	175.809	0,00%	78,05	76,625	78,60	77,45
14/11/2025	257.893	0,52%	77,70	75,45	77,90	77,80
13/11/2025	207.996	-1,33%	79,25	77,45	79,825	77,50
12/11/2025	186.946	1,09%	78,10	77,95	79,25	78,85
11/11/2025	216.865	0,58%	77,80	77,40	78,65	77,95
10/11/2025	194.686	2,98%	76,50	75,40	78,075	77,65
07/11/2025	160.130	0,90%	75,15	74,825	76,65	75,40
06/11/2025	324.057	1,83%	73,40	71,80	75,875	74,825
05/11/2025	107.762	1,13%	72,40	72,40	73,95	73,75
04/11/2025	115.288	-0,27%	72,40	71,50	73,35	73,025
03/11/2025	230.059	2,95%	71,50	71,20	73,40	73,35
31/10/2025	71.856	-1,93%	72,50	71,10	72,60	71,25
30/10/2025	128.495	-0,03%	72,65	72,30	73,125	72,60
29/10/2025	116.612	-0,21%	72,95	72,30	73,20	72,625
28/10/2025	108.854	-0,34%	72,70	72,125	73,00	72,775
27/10/2025	102.144	1,15%	72,35	71,975	73,15	73,00
24/10/2025	106.710	1,45%	71,45	70,35	72,00	71,975
23/10/2025	86.778	1,36%	69,95	69,45	71,00	70,95
22/10/2025	163.547	-0,43%	70,55	69,75	71,50	69,90
21/10/2025	92.808	-1,37%	70,95	69,825	71,175	70,20
20/10/2025	147.422	1,00%	71,10	70,20	71,35	71,175
17/10/2025	103.736	-2,33%	71,25	70,05	71,875	70,20
16/10/2025	150.938	2,74%	70,35	69,925	72,25	71,875
15/10/2025	186.923	-2,74%	72,55	70,25	72,65	70,325
14/10/2025	92.553	0,10%	71,35	71,05	72,25	72,225
13/10/2025	101.979	0,59%	71,55	71,55	72,175	72,025
10/10/2025	129.119	0,18%	71,15	70,95	72,40	71,60
09/10/2025	171.007	0,53%	71,10	70,90	71,875	71,375
08/10/2025	87.293	0,85%	70,525	70,35	71,10	71,00
07/10/2025	151.230	-0,60%	70,50	70,25	71,30	70,50
06/10/2025	133.546	1,11%	69,70	69,40	70,85	70,825
03/10/2025	116.417	-0,07%	70,15	69,475	70,725	70,05
02/10/2025	213.541	2,46%	69,25	69,175	70,60	69,85
01/10/2025	140.825	-0,26%	68,10	67,175	68,35	68,175
30/09/2025	161.890	1,68%	66,60	66,60	68,375	68,35
29/09/2025	82.670	-0,19%	66,95	66,45	67,325	66,875
26/09/2025	161.300	1,83%	66,05	65,55	66,95	66,775
25/09/2025	177.477	-1,76%	66,55	64,975	66,825	65,55
24/09/2025	146.630	-1,80%	67,90	66,70	68,15	66,825
23/09/2025	105.705	-0,66%	68,40	67,775	68,90	68,025
22/09/2025	94.335	-1,12%	68,55	67,95	68,975	68,25
19/09/2025	215.693	-0,69%	69,25	68,25	69,475	68,975
18/09/2025	102.625	1,47%	68,70	68,10	69,30	69,075
17/09/2025	130.472	-0,62%	68,65	68,05	68,90	68,10
16/09/2025	113.508	-1,55%	69,60	68,375	69,60	68,525
15/09/2025	90.598	1,16%	69,05	68,80	69,675	69,60
12/09/2025	67.481	-0,15%	68,95	68,45	69,05	68,80
11/09/2025	128.696	1,32%	68,00	67,90	69,05	68,90
10/09/2025	265.454	3,26%	66,30	65,95	68,70	68,15
09/09/2025	97.169	-0,30%	66,175	65,725	66,30	65,95
08/09/2025	71.626	2,08%	65,20	64,80	66,20	66,15
05/09/2025	113.595	-0,35%	65,20	64,525	65,30	64,80
04/09/2025	102.024	1,52%	64,10	63,75	65,05	65,025
03/09/2025	62.080	0,83%	63,80	63,40	64,225	64,05
02/09/2025	131.650	-1,55%	64,55	62,85	64,725	63,575
01/09/2025	35.916	-0,19%	64,70	64,20	64,75	64,60
29/08/2025	61.380	-0,65%	64,80	64,425	65,10	64,725
28/08/2025	118.103	0,93%	64,325	63,95	65,15	64,975
27/08/2025	174.237	-1,00%	65,00	63,90	65,075	64,375
26/08/2025	121.780	-0,38%	64,45	63,775	65,20	64,95
25/08/2025	94.369	-2,03%	66,25	64,95	66,60	65,20
22/08/2025	76.130	0,99%	65,70	65,70	66,725	66,60
21/08/2025	172.034	0,53%	65,40	65,10	66,025	65,90
20/08/2025	96.301	-0,15%	65,35	65,00	65,70	65,60
19/08/2025	114.995	-0,23%	65,70	65,40	65,90	65,65
18/08/2025	146.576	0,15%	65,55	65,125	65,85	65,80
15/08/2025	196.700	0,38%	65,45	65,25	65,825	65,55
14/08/2025	104.932	1,71%	64,35	64,35	65,525	65,25
13/08/2025	196.962	0,23%	64,50	64,20	64,90	64,35
12/08/2025	148.826	1,27%	63,30	63,10	64,225	64,20
11/08/2025	101.264	1,28%	62,525	61,875	63,25	63,25
08/08/2025	86.699	1,55%	61,50	61,30	62,425	62,30
07/08/2025	112.336	2,25%	60,15	60,00	61,475	61,30
06/08/2025	57.282	1,10%	59,65	59,20	60,05	60,00
05/08/2025	65.199	-0,46%	59,70	59,05	59,80	59,20
04/08/2025	70.531	1,11%	58,95	58,75	59,725	59,475
01/08/2025	100.967	-2,90%	60,15	58,60	60,35	58,75
31/07/2025	93.705	-1,51%	61,15	60,35	61,85	60,35
30/07/2025	267.651	-1,37%	62,35	61,10	62,65	61,325
29/07/2025	204.661	2,02%	61,05	60,725	62,00	61,95
28/07/2025	159.839	0,50%	60,80	60,50	61,05	60,725
25/07/2025	99.332	-1,39%	61,25	59,85	61,25	60,50
24/07/2025	188.526	2,00%	60,25	59,95	61,45	61,25
23/07/2025	208.552	0,84%	59,50	58,725	59,975	59,95
22/07/2025	129.213	0,76%	59,05	58,75	59,75	59,40
21/07/2025	115.920	0,21%	58,85	58,775	59,55	59,05
18/07/2025	164.432	1,16%	58,45	58,125	59,05	58,925
17/07/2025	170.843	3,80%	56,20	56,00	58,40	58,125
16/07/2025	107.778	0,18%	55,80	55,80	56,525	56,00
15/07/2025	161.390	-1,68%	56,85	55,55	56,85	55,85
14/07/2025	73.500	0,44%	56,00	55,65	56,70	56,65