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
<< < 2 3 4 5 6 > >>
11/07/2025	136.700	0,40%	56,10	55,675	56,475	56,45
10/07/2025	119.314	-0,75%	56,70	56,10	56,70	56,225
09/07/2025	277.240	0,80%	56,40	56,20	56,70	56,65
08/07/2025	263.875	-0,18%	56,65	55,825	56,70	56,25
07/07/2025	179.079	0,44%	56,25	55,75	56,60	56,45
04/07/2025	161.127	-0,57%	56,70	55,85	56,75	56,35
03/07/2025	122.054	-0,09%	56,80	56,35	56,95	56,675
02/07/2025	143.546	-0,09%	57,20	56,20	57,20	56,725
01/07/2025	248.495	-4,10%	57,10	56,50	59,20	56,775
30/06/2025	167.719	0,26%	59,175	58,30	59,35	59,20
27/06/2025	153.234	1,21%	58,10	57,55	58,85	58,80
26/06/2025	203.393	0,74%	57,75	57,475	58,55	58,10
25/06/2025	107.778	1,19%	57,20	56,875	57,70	57,475
24/06/2025	89.386	1,29%	56,85	56,075	57,35	56,875
23/06/2025	131.451	1,40%	54,70	54,70	56,125	56,075
20/06/2025	97.221	0,87%	54,70	54,70	55,60	55,275
19/06/2025	100.022	-2,36%	55,75	54,75	56,125	54,80
18/06/2025	149.647	0,45%	55,95	55,75	56,25	56,125
17/06/2025	96.823	-0,89%	56,10	55,40	56,45	55,875
16/06/2025	92.366	0,71%	56,50	56,15	56,70	56,45
13/06/2025	90.978	-1,84%	56,40	55,95	57,20	56,15
12/06/2025	157.027	0,79%	56,425	56,20	57,45	57,20
11/06/2025	79.227	-0,31%	56,80	56,50	57,05	56,75
10/06/2025	97.556	-0,91%	57,30	56,90	57,65	56,925
09/06/2025	48.609	-0,43%	57,50	57,30	57,75	57,45
06/06/2025	168.607	-1,62%	58,80	57,55	58,80	57,70
05/06/2025	131.883	1,47%	57,80	57,80	58,725	58,65
04/06/2025	144.348	-0,52%	58,50	57,575	58,55	57,85
03/06/2025	73.242	-0,51%	58,25	57,90	58,55	58,05
02/06/2025	93.445	0,91%	57,95	57,725	58,55	58,35
30/05/2025	113.129	-1,24%	58,70	57,60	58,725	57,725
29/05/2025	80.115	-0,47%	59,05	58,40	59,35	58,575
28/05/2025	147.621	-1,22%	59,30	58,35	59,725	58,85
27/05/2025	172.928	-1,61%	60,25	59,325	60,70	59,425
26/05/2025	112.582	1,26%	60,50	59,65	60,85	60,40
23/05/2025	181.010	-0,87%	60,35	58,30	60,45	59,65
22/05/2025	115.683	0,04%	59,75	59,425	60,25	60,175
21/05/2025	144.578	-1,40%	60,15	59,85	61,25	60,15
20/05/2025	166.241	2,35%	59,65	59,50	61,40	60,90
19/05/2025	106.691	1,19%	58,95	58,80	59,60	59,50
16/05/2025	110.664	1,51%	58,35	58,30	59,00	58,90
15/05/2025	169.042	0,78%	57,75	57,60	58,40	58,125
14/05/2025	120.028	1,05%	57,30	57,00	57,95	57,90
13/05/2025	125.902	1,96%	56,35	56,15	57,60	57,30
12/05/2025	134.351	-0,18%	56,60	55,70	56,95	56,15
09/05/2025	85.640	0,27%	56,45	55,80	56,85	56,20
08/05/2025	83.055	0,72%	56,15	55,75	56,45	56,15
07/05/2025	137.945	-1,07%	55,95	55,15	56,25	55,75
06/05/2025	208.045	-1,92%	57,35	56,05	57,45	56,25
05/05/2025	60.721	0,70%	56,60	56,55	57,45	57,35
02/05/2025	148.341	3,38%	55,85	54,80	57,10	56,95
30/04/2025	117.733	0,82%	55,15	54,00	55,35	54,80
29/04/2025	89.139	0,55%	54,65	54,35	54,90	54,65
28/04/2025	87.726	1,21%	54,05	53,70	54,70	54,35
25/04/2025	146.204	1,56%	53,40	52,925	54,10	53,70
24/04/2025	96.620	0,38%	52,70	52,65	53,175	52,925
23/04/2025	110.557	1,93%	52,70	51,80	52,85	52,80
22/04/2025	128.935	0,68%	50,60	50,525	51,85	51,80
17/04/2025	76.198	0,39%	51,50	50,875	51,75	51,45
16/04/2025	172.017	0,78%	51,05	50,65	51,50	51,20
15/04/2025	132.317	1,99%	50,65	50,30	51,35	51,10
14/04/2025	143.811	3,86%	49,82	48,48	50,95	50,35
11/04/2025	127.684	-2,14%	49,90	48,02	49,90	48,48
10/04/2025	279.990	3,75%	53,05	47,52	53,10	49,50
09/04/2025	228.743	-2,15%	46,98	46,56	48,42	47,52
08/04/2025	188.123	3,62%	47,48	46,65	49,16	48,42
07/04/2025	362.540	-5,82%	42,96	42,96	49,53	46,65
04/04/2025	293.330	-5,23%	51,45	48,49	51,80	49,53
03/04/2025	165.231	-1,96%	52,05	51,80	53,45	52,275
02/04/2025	117.786	1,18%	53,40	52,80	53,725	53,45
01/04/2025	135.098	0,95%	53,25	52,675	53,55	53,075
31/03/2025	143.181	-3,83%	54,20	52,575	54,85	52,85
28/03/2025	84.028	-1,58%	55,125	54,375	55,45	54,85
27/03/2025	199.741	0,18%	54,70	54,05	55,50	55,425
26/03/2025	125.437	0,55%	55,15	55,05	55,90	55,45
25/03/2025	166.793	1,76%	54,40	54,05	55,10	55,05
24/03/2025	164.850	0,00%	54,35	53,925	54,45	54,05
21/03/2025	198.232	0,28%	53,675	53,375	54,15	54,05
20/03/2025	94.224	-1,42%	54,85	53,45	54,85	54,15
19/03/2025	137.177	0,32%	54,00	54,00	54,90	54,775
18/03/2025	180.969	1,68%	54,00	53,70	54,625	54,625
17/03/2025	187.642	-1,06%	54,125	53,50	54,425	53,70
14/03/2025	196.209	1,59%	53,50	53,425	54,875	54,425
13/03/2025	140.633	-0,46%	53,40	53,10	53,875	53,575
12/03/2025	124.694	1,32%	53,75	53,15	54,075	53,85
11/03/2025	190.736	-0,70%	53,55	52,85	54,05	53,15
10/03/2025	160.409	-2,15%	54,85	53,05	54,85	53,525
07/03/2025	277.026	-2,33%	55,00	53,70	55,90	54,70
06/03/2025	380.666	0,91%	55,05	54,10	56,30	55,90
05/03/2025	340.282	7,32%	53,00	51,25	56,475	55,25
04/03/2025	174.680	-2,19%	52,25	50,95	52,50	51,25
03/03/2025	139.336	0,67%	52,30	52,10	52,70	52,50
28/02/2025	176.191	0,34%	51,95	51,30	52,275	52,15
27/02/2025	101.729	0,44%	51,10	51,05	51,95	51,725
26/02/2025	93.030	0,83%	51,10	51,10	51,875	51,625
25/02/2025	115.281	0,89%	50,45	50,45	51,475	51,20
24/02/2025	176.792	-1,93%	51,475	50,575	51,70	50,70
21/02/2025	147.654	-0,58%	51,80	51,45	51,975	51,70
20/02/2025	189.293	1,37%	51,45	51,10	51,90	51,85
19/02/2025	198.559	-1,07%	51,60	50,35	51,80	51,10