Mercados españoles cerrados

ACS, Actividades de Construcción y Servicios, S.A. (ACS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,36+0,16 (+0,41%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202439,2039,5039,0239,3639,36354.570
11 jul 202439,1039,5038,9839,2039,20641.075
10 jul 202438,4638,9638,4238,9638,96426.564
09 jul 202438,9238,9238,3038,5238,52750.862
08 jul 202438,4239,1838,1039,0839,08523.150
05 jul 202438,8839,0638,3038,6838,68561.895
04 jul 202438,7639,0438,7238,8638,86358.195
03 jul 202438,6238,9838,5238,7438,74510.035
02 jul 202438,2038,5837,6638,4438,44735.030
02 jul 20241.555 Dividendo
01 jul 202440,7040,8640,1040,1238,56986.946
28 jun 202440,1040,3039,9240,2838,72759.029
27 jun 202440,7440,8239,9640,0238,47379.867
26 jun 202441,1841,2440,3240,6839,10375.943
25 jun 202440,8240,8440,3640,7439,16452.205
24 jun 202439,7041,1439,5440,9039,31575.460
21 jun 202440,2240,2239,3439,6638,122.017.514
20 jun 202439,3640,4639,3640,4038,83480.267
19 jun 202439,7439,8239,3639,3637,83333.087
18 jun 202439,6239,8039,2639,6238,08328.253
17 jun 202439,1239,4638,8439,3237,80369.913
14 jun 202439,5039,6038,4239,2237,70785.892
13 jun 202440,1040,1039,5039,6438,10390.517
12 jun 202440,2640,4239,8240,2038,64289.597
11 jun 202440,4840,6039,7839,9038,35389.018
10 jun 202441,2241,2240,3840,6239,05388.872
07 jun 202441,0841,2640,8041,2639,66364.015
06 jun 202441,4041,4040,8840,9439,35411.106
05 jun 202441,0841,5440,8441,0639,47341.997
04 jun 202441,6641,6840,9241,0039,41325.413
03 jun 202441,3842,1041,1241,6640,05382.691
31 may 202441,0241,3040,7441,1239,532.572.635
30 may 202440,6841,6840,4641,0639,47411.809
29 may 202441,1241,3840,6440,8839,30457.886
28 may 202441,3441,7441,0041,3039,70565.030
27 may 202440,9641,3040,8041,1639,56385.250
24 may 202439,5840,8439,1640,8439,2626.073.101
23 may 202439,8840,0239,5039,7438,20313.911
22 may 202439,5639,8239,1439,8238,28445.352
21 may 202439,3839,5639,1639,5438,01270.772
20 may 202439,9639,9639,3639,4837,95195.121
17 may 202439,5640,0839,5239,8438,30535.216
16 may 202439,5439,8239,3239,7638,22552.398
15 may 202439,4239,6038,7439,4837,95736.659
14 may 202439,2039,5839,0639,4437,91485.238
13 may 202438,8639,4238,7439,3637,83403.195
10 may 202438,8839,3438,6639,0037,49495.022
09 may 202438,9039,0238,7238,9637,45252.519
08 may 202438,6839,1638,6838,7237,22492.619
07 may 202438,5238,8438,2438,6837,18421.231
06 may 202438,0638,5237,9238,3236,83282.017
03 may 202437,9438,2037,6437,8636,39310.235
02 may 202437,5037,9237,5037,8036,33395.976
30 abr 202437,9838,0437,5437,5836,12374.368
29 abr 202437,8038,1437,8037,9836,51341.569
26 abr 202438,0438,0837,7037,8236,35522.897
25 abr 202438,4838,4837,3637,7036,24503.456
24 abr 202438,5238,7038,2238,3636,87732.447
23 abr 202438,5038,9038,4638,4836,99391.787
22 abr 202438,5038,7238,2038,4636,97342.141
19 abr 202438,1638,3637,6238,2236,74342.718
18 abr 202438,8039,0638,2838,2836,80512.271
17 abr 202437,9239,0437,9238,6637,16490.197
16 abr 202437,4038,2237,3238,1436,66584.168
15 abr 202437,8038,1637,5437,6436,18485.452
12 abr 202437,8438,3637,7237,9236,45398.019
11 abr 202437,6237,8437,3037,6036,141.152.745
10 abr 202437,8038,0437,4037,5436,08808.094
09 abr 202437,8237,8837,5237,7836,32523.184
08 abr 202437,8838,0637,7037,8836,41269.895
05 abr 202438,0038,2437,4837,9036,43714.831
04 abr 202438,7438,7438,2038,2436,76625.527
03 abr 202438,4038,7238,0238,7237,22621.734
02 abr 202438,7839,1438,3638,4836,99776.218
28 mar 202439,0039,0038,2238,7837,281.225.873
27 mar 202440,0440,4540,0440,0438,491.154.967
26 mar 202440,0740,3539,9740,0038,45295.271
25 mar 202440,4940,5240,0740,0738,52398.379
22 mar 202440,5840,7440,3740,4638,89223.564
21 mar 202440,5040,6540,2340,5939,02444.803
20 mar 202439,7040,4639,6440,3538,79447.671
19 mar 202439,5539,8239,0839,7038,16759.209
18 mar 202440,0040,2439,7540,1438,58426.122
15 mar 202439,9840,1339,4539,8638,326.415.432
14 mar 202439,9540,6339,8840,1238,56778.639
13 mar 202439,0540,0238,8239,9338,38785.867
12 mar 202438,7339,1538,7339,0437,53587.569
11 mar 202438,8539,1738,6338,7737,27478.229
08 mar 202439,1939,3438,6839,0737,56481.138
07 mar 202438,5039,4338,4639,1537,63695.585
06 mar 202437,8338,6037,7338,5037,01482.836
05 mar 202437,6838,1937,4938,0036,53436.140
04 mar 202437,0138,0036,9337,7436,28597.086
01 mar 202436,8637,2935,3037,1335,691.985.588
29 feb 202437,1538,2037,1337,9436,471.547.166
28 feb 202437,3937,7937,2437,7736,31485.478
27 feb 202436,8637,6836,8637,5336,08433.339
26 feb 202437,0037,2136,8136,9435,51368.071
23 feb 202437,1837,3936,9537,1635,72339.053
22 feb 202436,9037,5436,9037,0735,631.183.510
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...