ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 09/04/2025 |
676.451 |
-1,99%
|
47,02
|
46,54
|
48,10
|
47,38
|
| 08/04/2025 |
487.326 |
4,09%
|
47,54
|
46,80
|
49,18
|
48,34
|
| 07/04/2025 |
1.118.797 |
-6,26%
|
42,84
|
41,00
|
48,88
|
46,44
|
| 04/04/2025 |
644.530 |
-5,46%
|
51,55
|
48,46
|
51,75
|
49,54
|
| 03/04/2025 |
350.643 |
-2,42%
|
52,35
|
51,80
|
53,25
|
52,40
|
| 02/04/2025 |
288.603 |
0,66%
|
53,50
|
52,85
|
53,70
|
53,70
|
| 01/04/2025 |
421.955 |
1,14%
|
53,20
|
52,65
|
53,50
|
53,35
|
| 31/03/2025 |
385.071 |
-3,30%
|
54,20
|
52,55
|
54,25
|
52,75
|
| 28/03/2025 |
198.251 |
-1,80%
|
55,15
|
54,40
|
55,45
|
54,55
|
| 27/03/2025 |
463.820 |
0,36%
|
54,65
|
54,05
|
55,55
|
55,55
|
| 26/03/2025 |
278.793 |
0,64%
|
55,15
|
55,15
|
55,90
|
55,35
|
| 25/03/2025 |
325.621 |
1,57%
|
54,35
|
54,20
|
55,10
|
55,00
|
| 24/03/2025 |
279.485 |
-0,28%
|
54,40
|
53,90
|
54,50
|
54,15
|
| 21/03/2025 |
2.088.524 |
0,56%
|
53,70
|
53,30
|
54,30
|
54,30
|
| 20/03/2025 |
258.844 |
-1,46%
|
54,90
|
53,45
|
54,90
|
54,00
|
| 19/03/2025 |
426.537 |
0,37%
|
54,00
|
54,00
|
54,90
|
54,80
|
| 18/03/2025 |
362.179 |
1,39%
|
54,00
|
53,70
|
54,65
|
54,60
|
| 17/03/2025 |
367.287 |
-1,19%
|
54,10
|
53,50
|
54,15
|
53,85
|
| 14/03/2025 |
412.666 |
1,68%
|
53,55
|
53,45
|
54,85
|
54,50
|
| 13/03/2025 |
275.592 |
-0,65%
|
53,45
|
53,10
|
53,85
|
53,60
|
| 12/03/2025 |
364.327 |
1,51%
|
53,75
|
53,15
|
54,10
|
53,95
|
| 11/03/2025 |
420.361 |
-0,65%
|
53,45
|
52,85
|
54,10
|
53,15
|
| 10/03/2025 |
384.952 |
-2,01%
|
54,80
|
53,05
|
54,80
|
53,50
|
| 07/03/2025 |
586.800 |
-2,06%
|
54,95
|
53,70
|
55,35
|
54,60
|
| 06/03/2025 |
799.928 |
1,36%
|
55,25
|
54,05
|
56,30
|
55,75
|
| 05/03/2025 |
782.312 |
7,11%
|
53,00
|
52,90
|
56,45
|
55,00
|
| 04/03/2025 |
461.744 |
-2,19%
|
52,25
|
50,90
|
52,25
|
51,35
|
| 03/03/2025 |
317.455 |
1,16%
|
52,30
|
52,10
|
52,70
|
52,50
|
| 28/02/2025 |
1.035.928 |
0,10%
|
52,00
|
51,30
|
52,25
|
51,90
|
| 27/02/2025 |
276.715 |
0,68%
|
51,10
|
51,10
|
51,95
|
51,85
|
| 26/02/2025 |
264.053 |
0,68%
|
51,00
|
51,00
|
51,85
|
51,50
|
| 25/02/2025 |
332.029 |
1,19%
|
50,50
|
50,35
|
51,45
|
51,15
|
| 24/02/2025 |
341.650 |
-1,94%
|
51,45
|
50,55
|
51,65
|
50,55
|
| 21/02/2025 |
361.899 |
-0,48%
|
51,80
|
51,35
|
51,95
|
51,55
|
| 20/02/2025 |
471.117 |
1,17%
|
51,50
|
51,25
|
51,90
|
51,80
|
| 19/02/2025 |
506.557 |
-0,68%
|
51,60
|
50,25
|
51,80
|
51,20
|
| 18/02/2025 |
288.484 |
1,08%
|
51,00
|
50,90
|
51,65
|
51,55
|
| 17/02/2025 |
250.765 |
2,00%
|
50,20
|
50,15
|
51,10
|
51,00
|
| 14/02/2025 |
222.775 |
-1,09%
|
50,35
|
49,78
|
50,45
|
50,00
|
| 13/02/2025 |
200.768 |
0,80%
|
50,35
|
50,10
|
50,90
|
50,55
|
| 12/02/2025 |
308.239 |
0,00%
|
50,30
|
50,00
|
50,45
|
50,15
|
| 11/02/2025 |
348.616 |
-0,20%
|
49,80
|
49,54
|
50,30
|
50,15
|
| 10/02/2025 |
302.277 |
1,11%
|
49,80
|
49,70
|
50,25
|
50,25
|
| 07/02/2025 |
216.187 |
0,40%
|
49,60
|
49,46
|
49,84
|
49,70
|
| 06/02/2025 |
192.194 |
1,14%
|
48,98
|
48,96
|
49,54
|
49,50
|
| 05/02/2025 |
213.526 |
-0,24%
|
49,02
|
48,80
|
49,24
|
48,94
|
| 04/02/2025 |
276.636 |
1,11%
|
48,38
|
48,22
|
49,24
|
49,06
|
| 03/02/2025 |
290.045 |
-1,54%
|
48,32
|
48,14
|
48,82
|
48,52
|
| 31/01/2025 |
305.578 |
0,12%
|
49,34
|
49,02
|
49,66
|
49,28
|
| 30/01/2025 |
218.698 |
1,74%
|
48,48
|
48,44
|
49,42
|
49,22
|
| 29/01/2025 |
243.826 |
0,92%
|
48,22
|
48,22
|
48,94
|
48,38
|
| 28/01/2025 |
300.867 |
-1,15%
|
48,10
|
47,94
|
48,58
|
47,94
|
| 27/01/2025 |
642.407 |
-4,53%
|
50,00
|
47,90
|
50,20
|
48,50
|
| 24/01/2025 |
433.976 |
-1,84%
|
51,80
|
50,55
|
51,80
|
50,80
|
| 23/01/2025 |
370.269 |
1,47%
|
51,10
|
51,00
|
51,95
|
51,75
|
| 22/01/2025 |
733.575 |
4,17%
|
49,44
|
49,10
|
51,50
|
51,00
|
| 21/01/2025 |
413.713 |
0,33%
|
48,48
|
47,68
|
48,96
|
48,96
|
| 20/01/2025 |
337.045 |
1,24%
|
48,60
|
48,28
|
48,90
|
48,80
|
| 17/01/2025 |
439.405 |
1,30%
|
47,68
|
47,68
|
48,44
|
48,20
|
| 16/01/2025 |
235.174 |
-0,13%
|
47,78
|
47,26
|
47,78
|
47,58
|
| 15/01/2025 |
308.965 |
0,89%
|
47,38
|
46,94
|
47,66
|
47,64
|
| 14/01/2025 |
268.381 |
-0,13%
|
47,50
|
46,92
|
47,68
|
47,22
|
| 13/01/2025 |
343.480 |
-0,46%
|
47,32
|
46,94
|
47,58
|
47,28
|
| 10/01/2025 |
379.935 |
-2,18%
|
48,70
|
47,42
|
48,74
|
47,50
|
| 09/01/2025 |
209.622 |
0,66%
|
48,06
|
48,04
|
48,70
|
48,56
|
| 08/01/2025 |
224.044 |
0,88%
|
47,98
|
47,58
|
48,24
|
48,24
|
| 07/01/2025 |
202.094 |
-1,32%
|
48,68
|
47,62
|
48,68
|
47,82
|
| 06/01/2025 |
218.008 |
-0,04%
|
48,80
|
47,98
|
49,00
|
48,46
|
| 03/01/2025 |
156.129 |
-0,70%
|
48,86
|
48,48
|
48,92
|
48,48
|
| 02/01/2025 |
211.261 |
0,78%
|
48,38
|
48,26
|
48,82
|
48,82
|
| 31/12/2024 |
101.815 |
1,09%
|
47,90
|
47,90
|
48,44
|
48,44
|
| 30/12/2024 |
139.927 |
-0,21%
|
47,80
|
47,78
|
48,28
|
47,92
|
| 27/12/2024 |
200.445 |
0,29%
|
47,84
|
47,60
|
48,12
|
48,02
|
| 24/12/2024 |
77.630 |
1,06%
|
47,36
|
47,36
|
47,90
|
47,88
|
| 23/12/2024 |
138.744 |
-0,17%
|
47,44
|
47,18
|
47,66
|
47,38
|
| 20/12/2024 |
1.068.397 |
0,21%
|
47,28
|
46,74
|
47,62
|
47,46
|
| 19/12/2024 |
275.897 |
-1,00%
|
47,50
|
47,14
|
47,54
|
47,36
|
| 18/12/2024 |
226.933 |
-0,21%
|
47,74
|
47,56
|
48,24
|
47,84
|
| 17/12/2024 |
418.052 |
-0,29%
|
48,00
|
47,70
|
48,12
|
47,94
|
| 16/12/2024 |
206.726 |
-0,12%
|
47,96
|
47,52
|
48,18
|
48,08
|
| 13/12/2024 |
364.924 |
0,88%
|
47,76
|
47,54
|
48,44
|
48,14
|
| 12/12/2024 |
235.228 |
-0,04%
|
47,68
|
47,52
|
47,92
|
47,72
|
| 11/12/2024 |
270.672 |
1,06%
|
47,16
|
46,70
|
47,74
|
47,74
|
| 10/12/2024 |
353.859 |
-0,42%
|
47,12
|
47,10
|
47,90
|
47,24
|
| 09/12/2024 |
216.269 |
-1,17%
|
47,88
|
47,34
|
47,96
|
47,44
|
| 06/12/2024 |
286.970 |
-0,04%
|
47,88
|
47,88
|
48,20
|
48,00
|
| 05/12/2024 |
296.316 |
2,13%
|
47,10
|
47,10
|
48,10
|
48,02
|
| 04/12/2024 |
402.104 |
0,90%
|
46,46
|
46,36
|
47,10
|
47,02
|
| 03/12/2024 |
612.698 |
5,43%
|
44,50
|
44,48
|
46,60
|
46,60
|
| 02/12/2024 |
410.302 |
0,55%
|
43,84
|
43,84
|
44,38
|
44,20
|
| 29/11/2024 |
183.521 |
0,09%
|
43,74
|
43,44
|
43,96
|
43,96
|
| 28/11/2024 |
133.564 |
0,78%
|
43,86
|
43,70
|
44,10
|
43,92
|
| 27/11/2024 |
374.600 |
-1,36%
|
43,96
|
43,06
|
43,96
|
43,58
|
| 26/11/2024 |
426.282 |
0,55%
|
43,66
|
43,34
|
44,18
|
44,18
|
| 25/11/2024 |
2.317.737 |
2,90%
|
43,12
|
42,94
|
43,96
|
43,94
|
| 22/11/2024 |
278.303 |
0,99%
|
42,42
|
42,26
|
42,88
|
42,70
|
| 21/11/2024 |
245.577 |
0,67%
|
42,00
|
41,74
|
42,28
|
42,28
|
| 20/11/2024 |
305.750 |
1,25%
|
41,54
|
41,50
|
42,02
|
42,00
|
| 19/11/2024 |
309.335 |
0,00%
|
41,52
|
40,80
|
41,56
|
41,48
|
| 18/11/2024 |
230.026 |
-0,38%
|
41,66
|
41,34
|
41,66
|
41,48
|
