ACS.MC - ACS, Actividades de Construcción y Servicios, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201836,4136,6636,2036,6136,61349.632
19 jul. 201835,9236,8135,9236,3936,39674.468
18 jul. 201836,1536,1535,7635,8635,86328.069
17 jul. 201835,7436,0035,3935,9335,93514.031
16 jul. 201835,5836,1535,5535,7735,77698.837
13 jul. 201835,7035,8635,5035,7035,70484.295
12 jul. 201835,8535,8535,4835,6235,62524.422
11 jul. 201836,2836,3435,6835,7035,701.287.803
10 jul. 201836,2436,5836,0536,5636,56570.281
09 jul. 201835,9036,1735,6736,1636,16627.896
06 jul. 201835,1335,7134,9635,7135,71796.869
05 jul. 201834,7735,1434,7335,0935,09369.230
04 jul. 201834,6334,7834,2634,6934,693.098.170
03 jul. 201834,3934,9434,1934,7234,722.654.047
02 jul. 201834,4534,4534,0334,2034,201.259.198
29 jun. 201834,4634,8234,1634,7034,70757.191
28 jun. 201834,5634,7733,8234,1334,13595.341
27 jun. 201834,6234,9834,1034,7634,761.040.302
26 jun. 201834,9835,0034,4534,6434,64808.133
25 jun. 201835,1235,1734,7934,7934,79547.703
22 jun. 201835,2435,6635,0135,3735,37777.466
22 jun. 20180.936 Dividendo
21 jun. 201836,4136,5635,9135,9935,05752.719
20 jun. 201836,4236,7536,1936,2435,301.467.484
19 jun. 201835,8236,2235,7036,1835,242.418.742
18 jun. 201836,1336,3135,7036,2935,35655.888
15 jun. 201836,8536,9136,1136,2135,277.124.257
14 jun. 201836,1536,9536,1536,8035,842.294.190
13 jun. 201836,7036,9436,1336,2435,302.982.892
12 jun. 201837,5137,5536,8036,8335,87462.269
11 jun. 201836,9437,5036,6937,3436,37885.372
08 jun. 201836,9537,0636,6936,7035,75894.193
07 jun. 201837,0037,4337,0037,1636,19711.967
06 jun. 201836,8037,2736,5536,9636,001.236.633
05 jun. 201836,7837,3536,6836,7735,81998.719
04 jun. 201836,7837,0036,5036,8235,861.067.338
01 jun. 201835,8536,7435,8536,4435,491.256.348
31 may. 201836,4036,4835,4735,5134,592.945.251
30 may. 201835,4136,3735,3436,1935,251.376.413
29 may. 201835,5535,7134,7235,4834,562.201.699
28 may. 201835,8736,1835,7535,7834,85719.244
25 may. 201836,5037,0035,5935,6734,742.009.529
24 may. 201836,6336,8636,2936,2935,351.145.310
23 may. 201836,8736,8936,2336,7035,75750.826
22 may. 201837,0537,2837,0037,0236,06626.232
21 may. 201837,1937,3836,8737,0036,04967.791
18 may. 201836,9037,3036,8736,9936,03831.693
17 may. 201836,7037,0536,5436,9335,97724.406
16 may. 201836,9437,0636,6636,7835,82749.183
15 may. 201836,8036,9836,4536,7835,821.333.271
14 may. 201836,6436,8136,4036,8035,841.523.993
11 may. 201836,3036,8236,2636,5935,642.868.076
10 may. 201836,2036,4535,3136,1235,18422.888
09 may. 201836,2636,4535,9936,2235,28710.049
08 may. 201836,2136,7035,8636,4535,502.300.257
07 may. 201836,2236,4535,9036,4535,50712.010
04 may. 201835,6636,0935,6035,9335,00759.218
03 may. 201835,4535,8435,3535,6634,73568.801
02 may. 201835,1535,6635,1535,5034,58688.965
30 abr. 201834,7035,1034,6435,0334,12801.841
27 abr. 201834,7734,8734,5434,6133,71562.985
26 abr. 201834,2034,7534,1034,7533,851.158.963
25 abr. 201834,2334,3533,7234,2033,31518.741
24 abr. 201834,4934,5534,1934,4033,51460.980
23 abr. 201834,2634,4834,0534,4833,58497.311
20 abr. 201834,2034,4534,0734,2933,40476.385
19 abr. 201834,1734,3034,0334,2333,341.362.783
18 abr. 201833,9634,2033,9234,1433,25546.312
17 abr. 201833,5033,9433,3933,9333,052.372.157
16 abr. 201833,6433,8433,3233,4732,60670.687
13 abr. 201833,0833,6533,0833,2632,39476.851
12 abr. 201833,0333,2532,8433,1132,25501.243
11 abr. 201833,2333,3032,9233,0032,14800.587
10 abr. 201832,9033,2832,6633,1532,291.469.125
09 abr. 201832,0832,4632,0632,1231,28780.822
06 abr. 201832,0432,1231,6731,9131,08973.756
05 abr. 201831,5232,2931,4432,1231,28677.529
04 abr. 201831,0031,1030,5630,9930,182.008.509
03 abr. 201831,1431,5831,0031,0030,191.703.668
29 mar. 201831,9432,1431,6531,6530,831.429.648
28 mar. 201831,4531,9730,9731,8531,021.231.279
27 mar. 201831,9832,0731,4731,8230,998.498.369
26 mar. 201831,6932,0231,3131,4130,59696.564
23 mar. 201831,9232,1131,3331,5730,751.687.586
22 mar. 201832,5032,8832,3132,3931,551.220.577
21 mar. 201832,6233,1532,5132,7531,90834.339
20 mar. 201832,4432,9332,4432,6031,751.919.632
19 mar. 201832,9733,1932,4432,4631,622.210.315
16 mar. 201832,5533,2332,5033,0832,221.747.530
15 mar. 201833,1033,2032,5932,9932,131.924.866
14 mar. 201833,2033,2232,4233,0932,232.953.154
13 mar. 201830,8631,9030,4630,6529,852.141.074
12 mar. 201830,3830,9129,9130,8630,061.585.484
09 mar. 201829,4130,2229,1530,2229,431.779.703
08 mar. 201827,6130,0327,6129,3428,582.411.594
07 mar. 201827,0027,2926,6727,2326,521.123.581
06 mar. 201827,6427,7027,1027,1026,402.420.034
05 mar. 201827,4627,6627,2027,3926,681.878.720
02 mar. 201828,1028,1827,4627,5426,82986.906
01 mar. 201828,7129,2628,0728,3427,601.694.358
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines