ACS Actividades de Construcc y Servic SA (ACS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 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
Ajuda

Pesquisa de títulos

Fale Connosco