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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr. 201834,2634,4834,0534,4834,48497.311
20 abr. 201834,2034,4534,0734,2934,29476.385
19 abr. 201834,1734,3034,0334,2334,231.362.783
18 abr. 201833,9634,2033,9234,1434,14546.312
17 abr. 201833,5033,9433,3933,9333,932.372.157
16 abr. 201833,6433,8433,3233,4733,47670.687
13 abr. 201833,0833,6533,0833,2633,26476.851
12 abr. 201833,0333,2532,8433,1133,11501.243
11 abr. 201833,2333,3032,9233,0033,00800.587
10 abr. 201832,9033,2832,6633,1533,151.469.125
09 abr. 201832,0832,4632,0632,1232,12780.822
06 abr. 201832,0432,1231,6731,9131,91973.756
05 abr. 201831,5232,2931,4432,1232,12677.529
04 abr. 201831,0031,1030,5630,9930,992.008.509
03 abr. 201831,1431,5831,0031,0031,001.703.668
29 mar. 201831,9432,1431,6531,6531,651.429.648
28 mar. 201831,4531,9730,9731,8531,851.231.279
27 mar. 201831,9832,0731,4731,8231,828.498.369
26 mar. 201831,6932,0231,3131,4131,41696.564
23 mar. 201831,9232,1131,3331,5731,571.687.586
22 mar. 201832,5032,8832,3132,3932,391.220.577
21 mar. 201832,6233,1532,5132,7532,75834.339
20 mar. 201832,4432,9332,4432,6032,601.919.632
19 mar. 201832,9733,1932,4432,4632,462.210.315
16 mar. 201832,5533,2332,5033,0833,081.747.530
15 mar. 201833,1033,2032,5932,9932,991.924.866
14 mar. 201833,2033,2232,4233,0933,092.953.154
13 mar. 201830,8631,9030,4630,6530,652.141.074
12 mar. 201830,3830,9129,9130,8630,861.585.484
09 mar. 201829,4130,2229,1530,2230,221.779.703
08 mar. 201827,6130,0327,6129,3429,342.411.594
07 mar. 201827,0027,2926,6727,2327,231.123.581
06 mar. 201827,6427,7027,1027,1027,102.420.034
05 mar. 201827,4627,6627,2027,3927,391.878.720
02 mar. 201828,1028,1827,4627,5427,54986.906
01 mar. 201828,7129,2628,0728,3428,341.694.358
28 feb. 201828,5228,6328,2728,3328,331.148.810
27 feb. 201828,7829,0428,6028,8028,80529.222
26 feb. 201828,6128,8028,5328,6828,68674.887
23 feb. 201828,2828,5728,0228,4528,45662.040
22 feb. 201828,3128,4027,8928,2228,22991.127
21 feb. 201829,1029,1028,5728,6028,60747.110
20 feb. 201828,5029,2628,4929,1329,13674.083
19 feb. 201828,8728,8728,3728,4928,49611.083
16 feb. 201828,8329,4028,6028,7528,751.203.896
15 feb. 201828,8129,0628,4028,6028,60748.880
14 feb. 201828,0028,5527,9428,3728,37962.177
13 feb. 201828,7928,7927,7727,7827,781.285.185
12 feb. 201828,6228,8428,5528,7428,74604.646
09 feb. 201828,4628,7328,0028,3328,33932.998
08 feb. 201829,6329,6528,5528,7128,711.586.686
07 feb. 201830,0730,0729,4429,9229,92938.164
06 feb. 201829,9030,3829,6229,6929,691.537.076
05 feb. 201831,4831,4830,7830,9330,93585.604
02 feb. 201832,2432,2731,4831,4831,48575.183
01 feb. 201832,3532,6032,0232,3632,36639.379
31 ene. 201832,1732,4432,0032,2632,26823.270
30 ene. 201832,4032,5832,1032,2332,231.949.845
29 ene. 201832,8233,0032,5032,6332,631.321.600
26 ene. 201832,8833,0132,5732,7732,77691.830
25 ene. 201833,0033,3132,6532,9032,90707.905
24 ene. 201833,4033,4533,0533,0533,05664.887
23 ene. 201833,6233,7033,3933,4233,42548.666
22 ene. 201833,4233,7433,4033,5333,53622.343
22 ene. 20180.449 Dividendo
19 ene. 201833,6633,8433,5233,7533,301.515.163
18 ene. 201833,8033,9433,5933,7533,30345.074
17 ene. 201833,8633,9933,6433,7733,32571.641
16 ene. 201833,5433,9933,3333,9733,52391.950
15 ene. 201833,6833,7033,3533,4833,03692.443
12 ene. 201833,5433,8733,3733,6633,21657.099
11 ene. 201833,9733,9933,4333,5633,11601.554
10 ene. 201833,8033,9633,7133,9333,483.594.002
09 ene. 201833,7034,0333,6033,8433,39947.301
08 ene. 201834,0034,1033,6533,6533,20503.889
05 ene. 201833,5433,9933,4133,9433,49577.848
04 ene. 201832,6833,5232,6533,4933,041.369.325
03 ene. 201832,4032,6632,3432,4732,04448.832
02 ene. 201832,6432,6432,0732,2631,831.400.344
29 dic. 201732,5332,7832,3632,6232,19343.004
28 dic. 201732,6632,8032,5132,5132,08360.423
27 dic. 201732,5032,7432,4532,6732,24478.642
22 dic. 201732,5332,7832,3832,5232,09542.483
21 dic. 201732,4232,9632,2332,8532,41886.251
20 dic. 201732,5632,6532,3932,3931,96574.444
19 dic. 201732,6933,0532,5532,6232,19569.255
18 dic. 201732,5232,9432,3332,6532,221.005.695
15 dic. 201731,8832,3531,8232,3331,901.228.694
14 dic. 201732,2032,4731,9832,0131,581.240.966
13 dic. 201732,2232,3932,0832,2031,77529.745
12 dic. 201732,4432,5132,1232,3131,89653.223
11 dic. 201732,5132,5532,1532,4031,96322.699
08 dic. 201732,2832,6932,1832,4231,98477.884
07 dic. 201732,0232,3531,9432,0631,63612.970
06 dic. 201731,8532,1831,5031,9531,52558.555
05 dic. 201732,4632,8032,0232,0831,65879.449
04 dic. 201732,3032,6332,1432,4532,02483.731
01 dic. 201732,6332,6931,8131,9831,551.016.077
30 nov. 201732,7832,9432,5032,5032,071.421.981
29 nov. 201732,6533,0332,5932,8132,381.173.327
*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