ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
<< < 2 3 4 5 6 > |
28/10/2022 |
129.413 |
0,59%
|
25,31
|
25,31
|
25,715
|
25,63
|
27/10/2022 |
180.013 |
0,99%
|
25,15
|
24,94
|
25,60
|
25,54
|
26/10/2022 |
406.277 |
2,40%
|
24,77
|
24,665
|
25,32
|
25,22
|
25/10/2022 |
140.627 |
1,80%
|
24,35
|
24,29
|
24,64
|
24,63
|
24/10/2022 |
332.654 |
1,92%
|
24,00
|
23,98
|
24,415
|
24,195
|
21/10/2022 |
127.057 |
0,42%
|
23,39
|
23,34
|
23,76
|
23,72
|
20/10/2022 |
278.478 |
-0,76%
|
23,83
|
23,54
|
23,84
|
23,60
|
19/10/2022 |
239.579 |
0,51%
|
23,72
|
23,66
|
23,97
|
23,78
|
18/10/2022 |
313.277 |
2,20%
|
23,40
|
23,09
|
23,80
|
23,66
|
17/10/2022 |
191.844 |
2,30%
|
22,69
|
22,69
|
23,35
|
23,15
|
14/10/2022 |
327.544 |
0,78%
|
22,75
|
22,53
|
22,95
|
22,63
|
13/10/2022 |
194.902 |
0,52%
|
22,17
|
22,02
|
22,47
|
22,455
|
12/10/2022 |
246.390 |
-0,85%
|
22,565
|
22,20
|
22,565
|
22,30
|
11/10/2022 |
309.655 |
0,27%
|
22,21
|
22,12
|
22,62
|
22,49
|
10/10/2022 |
365.300 |
-2,01%
|
22,72
|
22,065
|
22,72
|
22,43
|
07/10/2022 |
135.201 |
-1,09%
|
22,94
|
22,78
|
23,15
|
22,79
|
06/10/2022 |
203.201 |
-1,67%
|
23,53
|
22,94
|
23,63
|
23,03
|
05/10/2022 |
167.156 |
-0,51%
|
23,385
|
23,21
|
23,55
|
23,41
|
04/10/2022 |
356.193 |
2,11%
|
23,25
|
23,23
|
23,81
|
23,53
|
03/10/2022 |
175.680 |
-0,75%
|
22,93
|
22,79
|
23,20
|
23,045
|
30/09/2022 |
277.500 |
2,70%
|
22,73
|
22,66
|
23,22
|
23,22
|
29/09/2022 |
471.757 |
0,53%
|
22,50
|
22,22
|
22,73
|
22,61
|
28/09/2022 |
433.575 |
1,86%
|
22,095
|
21,87
|
22,545
|
22,49
|
27/09/2022 |
345.004 |
-0,32%
|
22,16
|
21,95
|
22,36
|
22,08
|
26/09/2022 |
217.343 |
0,05%
|
21,98
|
21,80
|
22,30
|
22,15
|
23/09/2022 |
299.076 |
-1,29%
|
22,51
|
21,94
|
22,59
|
22,14
|
22/09/2022 |
154.213 |
-0,84%
|
22,31
|
22,29
|
22,53
|
22,43
|
21/09/2022 |
303.889 |
0,89%
|
22,27
|
22,255
|
22,67
|
22,62
|
20/09/2022 |
219.424 |
-2,28%
|
22,88
|
22,32
|
23,12
|
22,34
|
19/09/2022 |
183.381 |
-0,22%
|
22,845
|
22,48
|
22,92
|
22,86
|
16/09/2022 |
190.801 |
-1,80%
|
23,09
|
22,78
|
23,135
|
22,91
|
15/09/2022 |
202.858 |
1,13%
|
22,985
|
22,98
|
23,35
|
23,29
|
14/09/2022 |
193.005 |
-0,17%
|
22,99
|
22,92
|
23,31
|
23,03
|
13/09/2022 |
251.848 |
-2,02%
|
23,595
|
22,94
|
23,61
|
23,07
|
12/09/2022 |
172.631 |
1,91%
|
23,23
|
23,14
|
23,66
|
23,51
|
09/09/2022 |
164.198 |
2,08%
|
22,60
|
22,60
|
23,07
|
23,07
|
08/09/2022 |
146.055 |
-0,40%
|
22,76
|
22,31
|
22,81
|
22,60
|
07/09/2022 |
240.741 |
1,02%
|
22,20
|
22,195
|
22,73
|
22,69
|
06/09/2022 |
165.768 |
0,09%
|
22,28
|
22,26
|
22,60
|
22,46
|
05/09/2022 |
147.455 |
-1,10%
|
22,12
|
22,07
|
22,48
|
22,44
|
02/09/2022 |
183.714 |
1,52%
|
22,57
|
22,29
|
22,72
|
22,69
|
01/09/2022 |
230.648 |
0,90%
|
22,015
|
21,96
|
22,40
|
22,35
|
31/08/2022 |
222.003 |
-0,90%
|
22,265
|
21,945
|
22,36
|
22,15
|
30/08/2022 |
230.730 |
0,27%
|
22,44
|
22,27
|
22,69
|
22,35
|
29/08/2022 |
278.605 |
-0,54%
|
22,19
|
22,17
|
22,44
|
22,29
|
26/08/2022 |
364.597 |
-1,36%
|
22,84
|
22,35
|
23,00
|
22,41
|
25/08/2022 |
251.300 |
-1,26%
|
23,025
|
22,68
|
23,09
|
22,72
|
24/08/2022 |
274.907 |
-0,48%
|
23,02
|
22,67
|
23,05
|
23,01
|
23/08/2022 |
215.303 |
0,26%
|
22,95
|
22,92
|
23,21
|
23,12
|
22/08/2022 |
443.257 |
-3,52%
|
23,69
|
22,845
|
23,735
|
23,06
|
19/08/2022 |
119.209 |
-0,79%
|
24,00
|
23,76
|
24,05
|
23,90
|
18/08/2022 |
79.961 |
0,04%
|
24,07
|
24,06
|
24,22
|
24,09
|
17/08/2022 |
195.893 |
-1,59%
|
24,49
|
23,89
|
24,52
|
24,08
|
16/08/2022 |
122.097 |
1,26%
|
24,15
|
24,13
|
24,485
|
24,47
|
15/08/2022 |
62.511 |
0,44%
|
24,11
|
24,00
|
24,17
|
24,165
|
12/08/2022 |
172.831 |
0,38%
|
23,94
|
23,94
|
24,15
|
24,06
|
11/08/2022 |
206.409 |
-0,02%
|
24,10
|
23,91
|
24,23
|
23,97
|
10/08/2022 |
124.745 |
0,23%
|
23,80
|
23,70
|
23,98
|
23,98
|
09/08/2022 |
161.132 |
1,96%
|
23,41
|
23,41
|
24,05
|
23,925
|
08/08/2022 |
131.580 |
1,06%
|
23,32
|
23,27
|
23,63
|
23,465
|
05/08/2022 |
169.492 |
-0,09%
|
23,14
|
23,035
|
23,36
|
23,22
|
04/08/2022 |
219.120 |
-0,30%
|
23,21
|
23,10
|
23,28
|
23,22
|
03/08/2022 |
264.774 |
0,39%
|
23,08
|
23,08
|
23,41
|
23,23
|
02/08/2022 |
259.211 |
1,00%
|
22,785
|
22,67
|
23,14
|
23,14
|
01/08/2022 |
316.074 |
-2,09%
|
23,32
|
22,79
|
23,46
|
22,91
|
29/07/2022 |
357.372 |
3,63%
|
22,87
|
22,86
|
23,58
|
23,41
|
28/07/2022 |
303.759 |
-0,88%
|
22,82
|
22,53
|
22,84
|
22,59
|
27/07/2022 |
161.959 |
1,02%
|
22,61
|
22,50
|
22,79
|
22,79
|
26/07/2022 |
158.004 |
0,09%
|
22,535
|
22,26
|
22,60
|
22,56
|
25/07/2022 |
184.926 |
1,67%
|
22,145
|
22,145
|
22,56
|
22,54
|
22/07/2022 |
130.185 |
2,16%
|
21,79
|
21,78
|
22,185
|
22,22
|
21/07/2022 |
303.850 |
0,09%
|
21,745
|
21,54
|
22,01
|
21,78
|
20/07/2022 |
209.132 |
-1,41%
|
22,13
|
21,72
|
22,21
|
21,76
|
19/07/2022 |
152.788 |
1,33%
|
21,705
|
21,68
|
22,24
|
22,07
|
18/07/2022 |
139.240 |
0,74%
|
21,785
|
21,67
|
21,86
|
21,78
|
15/07/2022 |
282.583 |
2,56%
|
21,25
|
21,23
|
21,70
|
21,61
|
14/07/2022 |
196.680 |
-0,94%
|
21,265
|
20,855
|
21,28
|
21,07
|
13/07/2022 |
240.522 |
-2,00%
|
21,46
|
21,17
|
21,51
|
21,28
|
12/07/2022 |
204.508 |
1,19%
|
21,40
|
21,35
|
21,76
|
21,715
|
11/07/2022 |
211.979 |
-1,27%
|
21,38
|
21,38
|
21,61
|
21,46
|
08/07/2022 |
412.375 |
2,38%
|
21,25
|
21,19
|
21,85
|
21,735
|
07/07/2022 |
366.883 |
2,14%
|
20,75
|
20,69
|
21,30
|
21,23
|
06/07/2022 |
317.125 |
-0,55%
|
20,99
|
20,77
|
21,14
|
20,785
|
05/07/2022 |
488.806 |
-4,06%
|
21,805
|
20,865
|
21,83
|
20,90
|
04/07/2022 |
377.949 |
0,46%
|
21,76
|
21,58
|
21,82
|
21,785
|
01/07/2022 |
412.739 |
-6,11%
|
21,59
|
21,46
|
21,77
|
21,685
|
30/06/2022 |
360.851 |
-1,83%
|
23,465
|
22,74
|
23,48
|
23,13
|
29/06/2022 |
196.542 |
-1,36%
|
23,685
|
23,46
|
23,80
|
23,56
|
28/06/2022 |
301.315 |
1,66%
|
23,66
|
23,66
|
24,02
|
23,885
|
27/06/2022 |
377.651 |
-1,49%
|
23,795
|
23,23
|
23,96
|
23,495
|
24/06/2022 |
328.236 |
0,72%
|
23,62
|
23,435
|
23,85
|
23,80
|
23/06/2022 |
228.718 |
-0,92%
|
23,625
|
23,31
|
23,77
|
23,63
|
22/06/2022 |
304.150 |
-2,63%
|
24,09
|
23,33
|
24,11
|
23,72
|
21/06/2022 |
238.843 |
-0,21%
|
24,64
|
24,25
|
24,69
|
24,36
|
20/06/2022 |
151.434 |
-0,33%
|
24,71
|
24,26
|
24,75
|
24,41
|
17/06/2022 |
408.214 |
1,66%
|
24,025
|
23,97
|
24,845
|
24,49
|
16/06/2022 |
216.635 |
-0,46%
|
24,035
|
23,93
|
24,27
|
24,09
|
15/06/2022 |
432.496 |
0,42%
|
24,40
|
24,03
|
24,545
|
24,20
|
14/06/2022 |
336.845 |
-1,34%
|
24,51
|
23,93
|
24,51
|
24,02
|
13/06/2022 |
311.880 |
-4,13%
|
24,89
|
24,22
|
24,99
|
24,35
|