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 > >>
01/09/2025	121.977	0,31%	64,65	64,20	64,90	64,75
29/08/2025	213.073	-0,54%	64,80	64,40	65,05	64,55
28/08/2025	220.477	0,93%	64,30	63,90	65,10	64,90
27/08/2025	221.897	-1,00%	65,05	63,90	65,05	64,30
26/08/2025	833.355	-0,46%	64,50	63,80	65,05	64,95
25/08/2025	153.482	-1,95%	66,20	65,00	66,30	65,25
22/08/2025	174.341	0,91%	65,75	65,75	66,75	66,55
21/08/2025	272.346	0,61%	65,40	65,10	66,00	65,95
20/08/2025	191.296	-0,23%	65,40	64,95	65,70	65,55
19/08/2025	264.818	0,08%	65,65	65,40	65,90	65,70
18/08/2025	181.058	0,23%	65,55	65,15	65,80	65,65
15/08/2025	200.540	0,08%	65,40	65,30	65,85	65,50
14/08/2025	272.254	1,87%	64,30	64,30	65,50	65,45
13/08/2025	268.907	0,31%	64,55	64,25	64,85	64,25
12/08/2025	266.469	1,51%	63,30	63,10	64,25	64,05
11/08/2025	280.582	1,37%	62,60	61,85	63,25	63,10
08/08/2025	265.306	1,47%	61,45	61,40	62,45	62,25
07/08/2025	215.891	2,51%	60,10	60,10	61,45	61,35
06/08/2025	225.300	0,76%	59,70	59,45	60,00	59,85
05/08/2025	157.350	0,00%	59,90	59,05	59,90	59,40
04/08/2025	164.086	1,37%	58,95	58,95	59,70	59,40
01/08/2025	271.168	-2,98%	60,20	58,60	60,20	58,60
31/07/2025	337.996	-1,15%	61,10	60,40	61,85	60,40
30/07/2025	456.787	-1,61%	62,40	61,10	62,70	61,10
29/07/2025	460.758	2,14%	61,05	60,70	62,10	62,10
28/07/2025	310.152	0,66%	60,75	60,55	61,00	60,80
25/07/2025	167.284	-1,23%	61,20	59,85	61,25	60,40
24/07/2025	455.767	2,09%	60,20	60,20	61,45	61,15
23/07/2025	389.553	0,67%	59,50	58,75	59,95	59,90
22/07/2025	224.658	0,76%	59,10	58,75	59,80	59,50
21/07/2025	241.972	0,43%	58,90	58,80	59,55	59,05
18/07/2025	264.828	1,20%	58,45	58,15	59,05	58,80
17/07/2025	306.729	3,84%	56,25	56,20	58,40	58,10
16/07/2025	172.904	0,45%	55,65	55,65	56,50	55,95
15/07/2025	230.920	-1,76%	56,80	55,60	56,85	55,70
14/07/2025	187.845	0,44%	56,00	55,65	56,70	56,70
11/07/2025	239.966	0,62%	55,90	55,70	56,50	56,45
10/07/2025	248.186	-1,06%	56,65	56,10	56,70	56,10
09/07/2025	261.427	0,62%	56,35	56,20	56,70	56,70
08/07/2025	313.433	-0,44%	56,60	55,85	56,75	56,35
07/07/2025	251.511	0,18%	56,25	55,75	56,60	56,60
04/07/2025	191.942	-0,62%	56,85	55,85	56,85	56,50
03/07/2025	198.455	-0,09%	56,85	56,35	56,95	56,85
02/07/2025	288.905	0,09%	57,10	56,15	57,25	56,90
01/07/2025	372.746	-3,56%	57,15	56,00	57,65	56,85
30/06/2025	304.845	-0,08%	59,35	58,25	59,35	58,95
27/06/2025	335.166	1,90%	58,05	57,55	59,00	59,00
26/06/2025	370.928	0,61%	57,70	57,70	58,55	57,90
25/06/2025	274.332	1,32%	57,20	57,00	57,80	57,55
24/06/2025	196.200	1,34%	57,00	56,50	57,35	56,80
23/06/2025	212.527	2,00%	54,70	54,70	56,10	56,05
20/06/2025	1.270.707	0,00%	54,65	54,65	55,60	54,95
19/06/2025	273.482	-2,05%	55,75	54,75	55,80	54,95
18/06/2025	313.151	0,27%	55,95	55,75	56,25	56,10
17/06/2025	255.426	-1,06%	56,10	55,35	56,20	55,95
16/06/2025	201.972	0,35%	56,50	56,15	56,75	56,55
13/06/2025	214.634	-1,49%	56,40	55,95	56,55	56,35
12/06/2025	292.713	0,97%	56,40	56,15	57,50	57,20
11/06/2025	247.269	-0,61%	56,65	56,50	57,05	56,65
10/06/2025	228.743	-0,61%	57,25	56,90	57,60	57,00
09/06/2025	136.600	-0,35%	57,55	57,30	57,80	57,35
06/06/2025	310.751	-1,96%	58,75	57,55	58,75	57,55
05/06/2025	246.184	1,65%	57,90	57,75	58,70	58,70
04/06/2025	225.425	-0,52%	58,40	57,60	58,65	57,75
03/06/2025	240.911	-0,34%	58,20	57,90	58,50	58,05
02/06/2025	251.506	0,69%	57,90	57,70	58,55	58,25
30/05/2025	1.685.069	-1,28%	58,70	57,60	58,75	57,85
29/05/2025	153.334	-0,17%	59,05	58,40	59,35	58,60
28/05/2025	383.141	-1,10%	59,30	58,35	59,70	58,70
27/05/2025	401.085	-1,90%	60,20	59,30	60,75	59,35
26/05/2025	161.793	1,26%	60,50	60,15	60,85	60,50
23/05/2025	300.655	-0,91%	60,30	58,25	60,50	59,75
22/05/2025	317.470	0,42%	59,80	59,40	60,30	60,30
21/05/2025	317.057	-1,56%	60,10	59,85	61,25	60,05
20/05/2025	502.761	2,35%	59,60	59,60	61,40	61,00
19/05/2025	308.717	1,02%	59,00	58,80	59,60	59,60
16/05/2025	313.109	1,11%	58,35	58,35	59,00	59,00
15/05/2025	380.611	0,52%	57,70	57,60	58,40	58,35
14/05/2025	492.759	1,40%	57,05	57,00	58,05	58,05
13/05/2025	247.003	2,05%	56,70	56,10	57,55	57,25
12/05/2025	286.664	-0,36%	56,45	55,65	56,95	56,10
09/05/2025	171.943	0,27%	56,40	55,90	56,85	56,30
08/05/2025	219.452	0,90%	56,20	55,85	56,45	56,15
07/05/2025	350.552	-0,98%	55,95	55,15	56,25	55,65
06/05/2025	391.878	-1,83%	57,30	56,05	57,45	56,20
05/05/2025	165.757	1,06%	56,50	56,50	57,45	57,25
02/05/2025	376.120	2,81%	55,80	55,60	57,10	56,65
30/04/2025	465.995	0,64%	55,10	54,00	55,35	55,10
29/04/2025	212.104	0,74%	54,60	54,30	54,85	54,75
28/04/2025	240.188	1,12%	54,00	53,95	54,65	54,35
25/04/2025	302.444	1,42%	53,35	53,30	54,10	53,75
24/04/2025	243.841	0,38%	52,75	52,65	53,15	53,00
23/04/2025	339.624	1,93%	52,75	52,00	52,85	52,80
22/04/2025	290.445	0,78%	50,95	50,30	51,85	51,80
17/04/2025	374.888	-0,19%	51,50	50,90	51,70	51,40
16/04/2025	415.986	0,29%	51,10	50,65	51,50	51,50
15/04/2025	310.416	1,99%	50,40	50,30	51,35	51,35
14/04/2025	431.090	3,94%	49,88	48,88	50,90	50,35
11/04/2025	343.017	-1,74%	49,72	48,04	49,88	48,44
10/04/2025	657.161	4,05%	53,00	48,92	53,35	49,30