ACS Actividades de Construcc y Servic SA (ACS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
105.345 |
1,23%
|
51,00
|
50,925
|
51,65
|
51,65
|
| 17/02/2025 |
87.251 |
2,05%
|
50,20
|
49,90
|
51,10
|
50,925
|
| 14/02/2025 |
110.696 |
-1,33%
|
50,30
|
49,78
|
50,675
|
49,90
|
| 13/02/2025 |
61.334 |
1,05%
|
50,30
|
50,15
|
50,90
|
50,675
|
| 12/02/2025 |
98.664 |
0,30%
|
50,20
|
50,00
|
50,425
|
50,15
|
| 11/02/2025 |
135.118 |
-0,05%
|
49,81
|
49,54
|
50,30
|
50,00
|
| 10/02/2025 |
121.264 |
1,43%
|
49,70
|
49,54
|
50,30
|
50,175
|
| 07/02/2025 |
89.414 |
0,40%
|
49,62
|
49,46
|
49,85
|
49,54
|
| 06/02/2025 |
87.625 |
1,06%
|
49,20
|
48,93
|
49,56
|
49,50
|
| 05/02/2025 |
80.012 |
-0,49%
|
49,02
|
48,82
|
49,24
|
48,98
|
| 04/02/2025 |
96.634 |
1,65%
|
48,38
|
48,22
|
49,24
|
49,18
|
| 03/02/2025 |
118.314 |
-1,44%
|
48,34
|
48,20
|
49,23
|
48,38
|
| 31/01/2025 |
102.854 |
0,08%
|
49,34
|
49,03
|
49,54
|
49,23
|
| 30/01/2025 |
110.138 |
1,61%
|
48,52
|
48,44
|
49,42
|
49,24
|
| 29/01/2025 |
97.412 |
0,75%
|
48,32
|
48,08
|
48,96
|
48,44
|
| 28/01/2025 |
146.701 |
-1,36%
|
48,30
|
48,02
|
48,60
|
48,08
|
| 27/01/2025 |
337.093 |
-4,62%
|
49,98
|
47,90
|
50,85
|
48,60
|
| 24/01/2025 |
178.644 |
-1,93%
|
51,75
|
50,55
|
51,85
|
50,85
|
| 23/01/2025 |
241.445 |
1,37%
|
51,15
|
51,00
|
51,95
|
51,85
|
| 22/01/2025 |
359.821 |
4,42%
|
49,50
|
48,84
|
51,525
|
51,15
|
| 21/01/2025 |
216.496 |
0,29%
|
48,42
|
47,66
|
48,90
|
48,84
|
| 20/01/2025 |
85.511 |
1,04%
|
48,56
|
48,26
|
48,92
|
48,82
|
| 17/01/2025 |
95.698 |
1,81%
|
47,82
|
47,46
|
48,44
|
48,32
|
| 16/01/2025 |
90.260 |
-0,34%
|
47,76
|
47,24
|
47,76
|
47,46
|
| 15/01/2025 |
106.379 |
0,72%
|
47,40
|
46,92
|
47,68
|
47,62
|
| 14/01/2025 |
99.421 |
-0,30%
|
47,52
|
46,92
|
47,64
|
47,30
|
| 13/01/2025 |
137.843 |
-0,63%
|
47,38
|
46,98
|
47,58
|
47,36
|
| 09/01/2025 |
68.158 |
1,12%
|
48,10
|
47,58
|
48,70
|
47,58
|
| 08/01/2025 |
114.140 |
0,75%
|
47,90
|
47,68
|
48,16
|
48,10
|
| 07/01/2025 |
122.275 |
-1,40%
|
48,62
|
47,62
|
48,64
|
47,88
|
| 06/01/2025 |
108.067 |
-0,10%
|
48,84
|
48,00
|
48,84
|
48,50
|
| 03/01/2025 |
98.033 |
-0,57%
|
48,90
|
48,53
|
48,90
|
48,55
|
| 02/01/2025 |
91.460 |
0,79%
|
48,38
|
48,27
|
48,84
|
48,76
|
| 31/12/2024 |
0 |
0,75%
|
47,86
|
47,86
|
48,40
|
48,38
|
| 30/12/2024 |
51.255 |
-0,40%
|
47,84
|
47,76
|
48,28
|
48,02
|
| 27/12/2024 |
95.423 |
0,29%
|
47,84
|
47,60
|
48,12
|
48,11
|
| 26/12/2024 |
0 |
0,97%
|
47,40
|
47,40
|
47,90
|
47,88
|
| 24/12/2024 |
0 |
0,97%
|
47,40
|
47,40
|
47,90
|
47,42
|
| 23/12/2024 |
41.850 |
-0,38%
|
47,50
|
47,14
|
47,68
|
47,42
|
| 20/12/2024 |
160.820 |
-0,04%
|
47,28
|
46,72
|
47,62
|
47,56
|
| 19/12/2024 |
219.045 |
-0,96%
|
47,52
|
47,14
|
47,82
|
47,48
|
| 18/12/2024 |
0 |
0,00%
|
47,80
|
47,72
|
48,25
|
47,82
|
| 17/12/2024 |
120.053 |
-0,50%
|
47,78
|
47,72
|
48,18
|
47,84
|
| 16/12/2024 |
110.972 |
0,21%
|
47,91
|
47,52
|
48,18
|
48,18
|
| 13/12/2024 |
103.474 |
0,84%
|
47,81
|
47,68
|
48,40
|
48,08
|
| 12/12/2024 |
113.688 |
0,08%
|
47,70
|
47,54
|
47,94
|
47,68
|
| 11/12/2024 |
162.574 |
0,80%
|
47,10
|
46,70
|
47,72
|
47,64
|
| 10/12/2024 |
175.639 |
-0,34%
|
47,18
|
47,18
|
47,91
|
47,26
|
| 09/12/2024 |
51.309 |
-1,00%
|
47,86
|
47,34
|
47,98
|
47,40
|
| 06/12/2024 |
89.412 |
-0,13%
|
47,94
|
47,77
|
48,20
|
47,92
|
| 05/12/2024 |
150.722 |
2,17%
|
47,10
|
47,00
|
48,11
|
48,06
|
| 04/12/2024 |
206.427 |
0,99%
|
46,46
|
46,38
|
47,10
|
47,00
|
| 03/12/2024 |
325.658 |
5,67%
|
44,54
|
44,10
|
46,54
|
46,54
|
| 02/12/2024 |
147.358 |
0,62%
|
43,88
|
43,84
|
44,38
|
44,10
|
| 29/11/2024 |
63.299 |
0,05%
|
43,76
|
43,44
|
43,96
|
43,93
|
| 28/11/2024 |
61.021 |
0,32%
|
43,78
|
43,70
|
44,10
|
43,94
|
| 27/11/2024 |
113.810 |
-0,68%
|
43,80
|
43,04
|
43,86
|
43,80
|
| 26/11/2024 |
188.052 |
0,78%
|
43,64
|
43,44
|
44,12
|
44,10
|
| 25/11/2024 |
295.436 |
2,43%
|
43,16
|
42,94
|
43,96
|
43,76
|
| 22/11/2024 |
150.435 |
1,09%
|
42,46
|
42,25
|
42,88
|
42,72
|
| 21/11/2024 |
138.290 |
0,91%
|
41,96
|
41,72
|
42,24
|
42,24
|
| 20/11/2024 |
123.225 |
0,99%
|
41,56
|
41,51
|
42,02
|
41,86
|
| 19/11/2024 |
133.374 |
-0,07%
|
41,54
|
40,80
|
41,56
|
41,45
|
| 18/11/2024 |
130.663 |
-0,10%
|
41,66
|
41,35
|
41,66
|
41,48
|
| 15/11/2024 |
165.530 |
0,05%
|
41,32
|
41,32
|
42,00
|
41,52
|
| 14/11/2024 |
174.967 |
-0,02%
|
41,38
|
40,88
|
41,62
|
41,50
|
| 13/11/2024 |
229.205 |
-1,62%
|
41,94
|
41,21
|
42,04
|
41,49
|
| 12/11/2024 |
123.888 |
-2,05%
|
42,40
|
42,02
|
42,86
|
42,04
|
| 11/11/2024 |
110.766 |
-0,65%
|
43,32
|
42,70
|
43,53
|
42,92
|
| 08/11/2024 |
133.694 |
-2,09%
|
43,88
|
43,02
|
44,00
|
43,08
|
| 07/11/2024 |
92.219 |
-0,79%
|
44,42
|
43,94
|
44,54
|
44,00
|
| 06/11/2024 |
208.712 |
0,36%
|
44,50
|
44,16
|
45,38
|
44,35
|
| 05/11/2024 |
94.779 |
0,18%
|
44,14
|
43,98
|
44,33
|
44,22
|
| 04/11/2024 |
122.341 |
-1,03%
|
44,74
|
44,10
|
44,76
|
44,14
|
| 01/11/2024 |
98.569 |
1,46%
|
44,18
|
44,13
|
44,67
|
44,60
|
| 31/10/2024 |
109.669 |
-0,14%
|
44,02
|
43,80
|
44,15
|
43,96
|
| 30/10/2024 |
116.075 |
-0,32%
|
44,48
|
43,86
|
44,60
|
44,06
|
| 29/10/2024 |
83.332 |
-0,05%
|
44,62
|
44,27
|
44,68
|
44,36
|
| 28/10/2024 |
91.447 |
1,28%
|
44,00
|
43,88
|
44,40
|
44,38
|
| 25/10/2024 |
70.453 |
-0,48%
|
43,74
|
43,50
|
43,96
|
43,82
|
| 24/10/2024 |
70.549 |
0,09%
|
43,90
|
43,86
|
44,12
|
44,03
|
| 23/10/2024 |
70.655 |
-0,18%
|
43,96
|
43,70
|
44,08
|
43,90
|
| 22/10/2024 |
89.089 |
0,14%
|
43,84
|
43,58
|
44,07
|
43,98
|
| 21/10/2024 |
54.396 |
0,18%
|
43,82
|
43,66
|
44,06
|
43,92
|
| 18/10/2024 |
117.571 |
-0,70%
|
43,96
|
43,72
|
44,16
|
43,94
|
| 17/10/2024 |
113.289 |
0,18%
|
44,04
|
43,88
|
44,39
|
44,19
|
| 16/10/2024 |
130.785 |
2,20%
|
43,01
|
43,01
|
44,12
|
44,11
|
| 15/10/2024 |
143.123 |
0,89%
|
42,90
|
42,74
|
43,24
|
43,16
|
| 14/10/2024 |
39.622 |
0,56%
|
42,72
|
42,60
|
42,88
|
42,78
|
| 11/10/2024 |
114.434 |
0,81%
|
42,26
|
42,10
|
42,74
|
42,54
|
| 10/10/2024 |
91.066 |
-0,57%
|
42,39
|
41,86
|
42,52
|
42,20
|
| 09/10/2024 |
168.390 |
1,58%
|
41,86
|
41,86
|
42,46
|
42,44
|
| 08/10/2024 |
114.002 |
0,14%
|
41,71
|
41,58
|
41,97
|
41,80
|
| 07/10/2024 |
77.959 |
-0,36%
|
41,98
|
41,43
|
42,04
|
41,78
|
| 04/10/2024 |
120.793 |
1,55%
|
41,42
|
41,24
|
41,96
|
41,93
|
| 03/10/2024 |
194.646 |
-0,72%
|
41,52
|
41,08
|
41,54
|
41,29
|
| 02/10/2024 |
89.564 |
0,58%
|
41,34
|
41,21
|
41,62
|
41,59
|
| 01/10/2024 |
162.768 |
0,34%
|
41,62
|
41,20
|
41,85
|
41,32
|
| 30/09/2024 |
90.909 |
-1,85%
|
42,02
|
41,32
|
42,06
|
41,32
|
| 27/09/2024 |
159.048 |
0,10%
|
42,20
|
42,06
|
42,40
|
42,26
|
