ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
20/03/2023 |
249.194 |
1,40%
|
28,06
|
27,48
|
28,60
|
28,55
|
17/03/2023 |
498.379 |
-1,45%
|
28,67
|
27,81
|
28,75
|
28,155
|
16/03/2023 |
371.614 |
1,60%
|
28,32
|
27,93
|
28,62
|
28,57
|
15/03/2023 |
302.565 |
-2,09%
|
28,80
|
28,08
|
28,90
|
28,12
|
14/03/2023 |
320.183 |
2,28%
|
28,04
|
28,04
|
28,895
|
28,72
|
13/03/2023 |
416.380 |
-0,74%
|
28,25
|
27,225
|
28,27
|
28,00
|
10/03/2023 |
230.744 |
-1,10%
|
28,18
|
27,92
|
28,28
|
28,26
|
09/03/2023 |
185.634 |
-1,25%
|
28,91
|
28,48
|
28,94
|
28,55
|
08/03/2023 |
241.027 |
0,70%
|
28,65
|
28,63
|
28,93
|
28,92
|
07/03/2023 |
263.079 |
-0,04%
|
28,70
|
28,60
|
28,86
|
28,72
|
06/03/2023 |
150.779 |
-0,21%
|
28,76
|
28,605
|
28,83
|
28,70
|
03/03/2023 |
221.362 |
0,70%
|
28,63
|
28,56
|
28,81
|
28,76
|
02/03/2023 |
363.263 |
-0,83%
|
28,83
|
28,55
|
28,88
|
28,57
|
01/03/2023 |
335.389 |
0,77%
|
28,55
|
28,47
|
28,99
|
28,81
|
28/02/2023 |
629.425 |
1,85%
|
28,09
|
27,97
|
28,99
|
28,59
|
27/02/2023 |
131.590 |
0,54%
|
28,03
|
27,98
|
28,22
|
28,07
|
24/02/2023 |
408.932 |
0,87%
|
27,75
|
27,75
|
28,20
|
27,92
|
23/02/2023 |
345.100 |
3,82%
|
26,73
|
26,57
|
27,68
|
27,76
|
22/02/2023 |
332.587 |
-1,07%
|
26,91
|
26,56
|
26,945
|
26,74
|
21/02/2023 |
307.400 |
-0,22%
|
27,02
|
26,71
|
27,09
|
27,03
|
20/02/2023 |
148.815 |
-1,10%
|
27,55
|
27,02
|
27,56
|
27,10
|
17/02/2023 |
163.480 |
0,11%
|
27,22
|
27,07
|
27,47
|
27,40
|
16/02/2023 |
153.850 |
-0,29%
|
27,49
|
27,19
|
27,52
|
27,37
|
15/02/2023 |
140.851 |
0,29%
|
27,425
|
27,33
|
27,535
|
27,45
|
14/02/2023 |
219.418 |
0,96%
|
27,28
|
27,23
|
27,62
|
27,37
|
13/02/2023 |
322.753 |
0,37%
|
27,15
|
26,95
|
27,19
|
27,11
|
10/02/2023 |
183.811 |
-1,06%
|
27,36
|
26,97
|
27,37
|
27,02
|
09/02/2023 |
134.540 |
0,18%
|
27,49
|
27,29
|
27,70
|
27,31
|
08/02/2023 |
147.066 |
0,20%
|
27,34
|
27,26
|
27,53
|
27,32
|
07/02/2023 |
195.643 |
-0,17%
|
27,26
|
27,13
|
27,57
|
27,265
|
06/02/2023 |
197.406 |
-2,08%
|
27,80
|
27,28
|
27,80
|
27,26
|
03/02/2023 |
178.946 |
0,81%
|
27,63
|
27,63
|
27,93
|
27,97
|
02/02/2023 |
232.743 |
1,37%
|
27,37
|
27,36
|
27,91
|
27,745
|
01/02/2023 |
539.468 |
1,13%
|
27,05
|
27,05
|
27,39
|
27,37
|
31/01/2023 |
116.852 |
0,22%
|
26,95
|
26,86
|
27,09
|
27,065
|
30/01/2023 |
209.217 |
-0,07%
|
26,97
|
26,86
|
27,16
|
27,03
|
27/01/2023 |
190.331 |
0,19%
|
27,025
|
26,85
|
27,08
|
27,05
|
26/01/2023 |
184.180 |
0,33%
|
27,04
|
26,91
|
27,18
|
27,05
|
25/01/2023 |
163.599 |
-0,04%
|
27,04
|
26,93
|
27,28
|
26,96
|
24/01/2023 |
364.272 |
0,22%
|
27,01
|
26,87
|
27,13
|
26,97
|
23/01/2023 |
416.127 |
-2,32%
|
27,35
|
26,83
|
27,38
|
26,91
|
20/01/2023 |
176.638 |
-1,71%
|
27,61
|
27,50
|
27,71
|
27,55
|
19/01/2023 |
209.919 |
-1,65%
|
28,48
|
27,93
|
28,48
|
28,03
|
18/01/2023 |
186.586 |
0,32%
|
28,545
|
28,44
|
28,63
|
28,50
|
17/01/2023 |
195.159 |
-0,25%
|
28,46
|
28,31
|
28,60
|
28,41
|
16/01/2023 |
71.423 |
0,26%
|
28,41
|
28,39
|
28,62
|
28,47
|
13/01/2023 |
123.061 |
-0,26%
|
28,42
|
28,27
|
28,54
|
28,395
|
12/01/2023 |
167.304 |
1,43%
|
27,92
|
27,85
|
28,50
|
28,47
|
11/01/2023 |
196.193 |
-0,78%
|
28,20
|
27,97
|
28,45
|
27,99
|
10/01/2023 |
96.416 |
-0,74%
|
28,30
|
28,035
|
28,34
|
28,21
|
09/01/2023 |
209.360 |
1,83%
|
27,96
|
27,935
|
28,47
|
28,40
|
06/01/2023 |
104.115 |
1,68%
|
27,49
|
27,49
|
27,90
|
27,90
|
05/01/2023 |
141.449 |
0,55%
|
27,255
|
27,19
|
27,48
|
27,46
|
04/01/2023 |
77.795 |
0,55%
|
27,34
|
27,15
|
27,41
|
27,36
|
03/01/2023 |
74.704 |
0,18%
|
27,18
|
26,99
|
27,41
|
27,21
|
02/01/2023 |
53.901 |
1,04%
|
26,92
|
26,79
|
27,17
|
27,16
|
30/12/2022 |
90.652 |
-0,91%
|
26,875
|
26,72
|
27,09
|
26,77
|
29/12/2022 |
91.330 |
0,30%
|
26,83
|
26,74
|
27,04
|
26,99
|
28/12/2022 |
109.064 |
-0,37%
|
26,99
|
26,88
|
27,10
|
26,91
|
27/12/2022 |
65.593 |
-0,02%
|
27,07
|
26,91
|
27,16
|
26,96
|
23/12/2022 |
101.260 |
0,45%
|
26,79
|
26,70
|
26,965
|
26,94
|
22/12/2022 |
152.888 |
0,28%
|
26,80
|
26,64
|
26,91
|
26,76
|
21/12/2022 |
208.744 |
1,75%
|
26,31
|
26,22
|
26,74
|
26,685
|
20/12/2022 |
158.430 |
0,33%
|
25,98
|
25,89
|
26,265
|
26,225
|
19/12/2022 |
133.757 |
0,10%
|
26,16
|
26,11
|
26,38
|
26,14
|
16/12/2022 |
198.953 |
-2,01%
|
26,55
|
25,85
|
26,57
|
26,115
|
15/12/2022 |
201.916 |
-1,21%
|
26,79
|
26,51
|
27,10
|
26,59
|
14/12/2022 |
147.284 |
-0,24%
|
26,98
|
26,67
|
27,08
|
26,915
|
13/12/2022 |
211.422 |
-0,04%
|
27,06
|
26,83
|
27,20
|
27,04
|
12/12/2022 |
163.385 |
-0,66%
|
27,13
|
26,93
|
27,24
|
27,05
|
09/12/2022 |
190.784 |
1,08%
|
26,95
|
26,95
|
27,27
|
27,23
|
08/12/2022 |
122.755 |
-1,14%
|
27,18
|
26,91
|
27,27
|
26,94
|
07/12/2022 |
131.743 |
0,44%
|
27,17
|
27,05
|
27,295
|
27,25
|
06/12/2022 |
170.173 |
0,11%
|
27,12
|
27,02
|
27,36
|
27,23
|
05/12/2022 |
145.499 |
-0,28%
|
27,21
|
27,08
|
27,28
|
27,20
|
02/12/2022 |
186.949 |
0,37%
|
27,08
|
27,00
|
27,30
|
27,30
|
01/12/2022 |
225.698 |
1,04%
|
27,09
|
26,74
|
27,475
|
27,16
|
30/11/2022 |
406.543 |
0,00%
|
26,92
|
26,66
|
27,00
|
26,88
|
29/11/2022 |
220.572 |
1,25%
|
26,46
|
26,41
|
26,99
|
26,83
|
28/11/2022 |
177.730 |
-0,68%
|
26,53
|
26,47
|
26,71
|
26,50
|
25/11/2022 |
260.093 |
-2,35%
|
26,69
|
26,35
|
26,78
|
26,58
|
24/11/2022 |
95.919 |
0,74%
|
27,03
|
27,02
|
27,23
|
27,21
|
23/11/2022 |
163.441 |
0,58%
|
26,90
|
26,77
|
27,15
|
27,01
|
22/11/2022 |
215.737 |
0,98%
|
26,63
|
26,62
|
27,08
|
26,855
|
21/11/2022 |
146.140 |
0,59%
|
26,31
|
26,23
|
26,715
|
26,595
|
18/11/2022 |
145.218 |
1,38%
|
26,30
|
26,07
|
26,465
|
26,44
|
17/11/2022 |
224.842 |
-0,91%
|
26,21
|
25,87
|
26,39
|
26,08
|
16/11/2022 |
265.314 |
-0,75%
|
26,58
|
25,99
|
26,60
|
26,32
|
15/11/2022 |
209.533 |
1,42%
|
26,20
|
26,13
|
26,55
|
26,52
|
14/11/2022 |
265.628 |
-0,19%
|
26,24
|
25,96
|
26,34
|
26,15
|
11/11/2022 |
484.583 |
-0,11%
|
25,75
|
25,32
|
26,22
|
26,20
|
10/11/2022 |
258.061 |
0,89%
|
26,00
|
25,85
|
26,33
|
26,23
|
09/11/2022 |
178.299 |
0,27%
|
25,855
|
25,82
|
26,08
|
26,03
|
08/11/2022 |
205.064 |
0,74%
|
25,80
|
25,65
|
26,095
|
25,96
|
07/11/2022 |
229.137 |
0,16%
|
25,80
|
25,52
|
25,96
|
25,77
|
04/11/2022 |
143.024 |
0,94%
|
25,71
|
25,31
|
25,93
|
25,75
|
03/11/2022 |
162.958 |
-1,32%
|
25,75
|
25,41
|
25,91
|
25,51
|
02/11/2022 |
148.691 |
0,12%
|
26,09
|
25,71
|
26,22
|
25,91
|
01/11/2022 |
155.079 |
-0,06%
|
26,23
|
25,72
|
26,29
|
25,88
|
31/10/2022 |
104.323 |
1,33%
|
25,65
|
25,41
|
25,92
|
25,895
|