Mercados españoles cerrados en 5 hrs 3 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,24-0,24 (-0,61%)
A partir del 12:12PM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202439,3839,5639,1639,2439,2444.207
20 may 202439,9639,9639,3639,4839,48195.121
17 may 202439,5640,0839,5239,8439,84535.216
16 may 202439,5439,8239,3239,7639,76552.398
15 may 202439,4239,6038,7439,4839,48736.659
14 may 202439,2039,5839,0639,4439,44485.238
13 may 202438,8639,4238,7439,3639,36403.195
10 may 202438,8839,3438,6639,0039,00495.022
09 may 202438,9039,0238,7238,9638,96252.519
08 may 202438,6839,1638,6838,7238,72492.619
07 may 202438,5238,8438,2438,6838,68421.231
06 may 202438,0638,5237,9238,3238,32282.017
03 may 202437,9438,2037,6437,8637,86310.235
02 may 202437,5037,9237,5037,8037,80395.976
30 abr 202437,9838,0437,5437,5837,58374.368
29 abr 202437,8038,1437,8037,9837,98341.569
26 abr 202438,0438,0837,7037,8237,82522.897
25 abr 202438,4838,4837,3637,7037,70503.456
24 abr 202438,5238,7038,2238,3638,36732.447
23 abr 202438,5038,9038,4638,4838,48391.787
22 abr 202438,5038,7238,2038,4638,46342.141
19 abr 202438,1638,3637,6238,2238,22342.718
18 abr 202438,8039,0638,2838,2838,28512.271
17 abr 202437,9239,0437,9238,6638,66490.197
16 abr 202437,4038,2237,3238,1438,14584.168
15 abr 202437,8038,1637,5437,6437,64485.452
12 abr 202437,8438,3637,7237,9237,92398.019
11 abr 202437,6237,8437,3037,6037,601.152.745
10 abr 202437,8038,0437,4037,5437,54808.094
09 abr 202437,8237,8837,5237,7837,78523.184
08 abr 202437,8838,0637,7037,8837,88269.895
05 abr 202438,0038,2437,4837,9037,90714.831
04 abr 202438,7438,7438,2038,2438,24625.527
03 abr 202438,4038,7238,0238,7238,72621.734
02 abr 202438,7839,1438,3638,4838,48776.218
28 mar 202439,0039,0038,2238,7838,781.225.873
27 mar 202440,0440,4540,0440,0440,041.154.967
26 mar 202440,0740,3539,9740,0040,00295.271
25 mar 202440,4940,5240,0740,0740,07398.379
22 mar 202440,5840,7440,3740,4640,46223.564
21 mar 202440,5040,6540,2340,5940,59444.803
20 mar 202439,7040,4639,6440,3540,35447.671
19 mar 202439,5539,8239,0839,7039,70759.209
18 mar 202440,0040,2439,7540,1440,14426.122
15 mar 202439,9840,1339,4539,8639,866.415.432
14 mar 202439,9540,6339,8840,1240,12778.639
13 mar 202439,0540,0238,8239,9339,93785.867
12 mar 202438,7339,1538,7339,0439,04587.569
11 mar 202438,8539,1738,6338,7738,77478.229
08 mar 202439,1939,3438,6839,0739,07481.138
07 mar 202438,5039,4338,4639,1539,15695.585
06 mar 202437,8338,6037,7338,5038,50482.836
05 mar 202437,6838,1937,4938,0038,00436.140
04 mar 202437,0138,0036,9337,7437,74597.086
01 mar 202436,8637,2935,3037,1337,131.985.588
29 feb 202437,1538,2037,1337,9437,941.547.166
28 feb 202437,3937,7937,2437,7737,77485.478
27 feb 202436,8637,6836,8637,5337,53433.339
26 feb 202437,0037,2136,8136,9436,94368.071
23 feb 202437,1837,3936,9537,1637,16339.053
22 feb 202436,9037,5436,9037,0737,071.183.510
21 feb 202436,5036,8036,5036,7336,73354.903
20 feb 202436,3837,1436,3836,6336,63452.743
19 feb 202436,3536,6836,3236,4536,45325.390
16 feb 202437,1337,1936,2236,3936,39565.199
15 feb 202436,8037,3036,7436,9336,93501.933
14 feb 202436,3036,6936,2736,5136,51361.111
13 feb 202436,1436,6536,1236,3936,39342.647
12 feb 202435,9236,2335,8736,2136,21290.839
09 feb 202435,9436,1635,5835,7335,73708.826
08 feb 202436,1036,2535,8235,9435,94402.137
07 feb 202436,4736,6336,0536,0536,05464.001
06 feb 202436,7036,9636,5036,5036,50501.552
05 feb 202436,8537,2036,4636,4636,46357.213
02 feb 202436,7836,9836,6136,8636,86485.682
01 feb 202436,4437,1536,3836,6136,61584.543
31 ene 202436,5336,7936,1136,5936,59807.785
30 ene 202435,9636,3535,6836,2436,241.032.109
29 ene 202439,6139,6535,4735,6635,661.908.660
26 ene 202439,4839,6839,3239,6239,62420.263
25 ene 202439,6339,6639,2739,5039,50357.334
24 ene 202439,5539,7439,3339,6639,66537.626
23 ene 202439,8040,0139,0839,3339,33925.957
22 ene 202439,5039,8339,4439,7539,75325.725
19 ene 202439,2539,5939,2339,4439,44540.515
19 ene 20240.457 Dividendo
19 ene 202487:86 Split de acciones
18 ene 202439,2239,2738,7739,2138,76546.641
17 ene 202438,9539,2538,7539,2238,77536.953
16 ene 202439,6239,6239,0539,3138,85484.340
15 ene 202439,5939,8039,5939,8039,33431.243
12 ene 202439,3639,8439,3639,7339,27503.873
11 ene 202439,0639,3938,9939,1338,67353.167
10 ene 202438,9139,1338,7538,9838,52715.126
09 ene 202439,4839,4838,7839,0938,63390.189
08 ene 202439,1339,5738,8839,5239,06310.855
05 ene 202439,1439,3638,9639,2438,79282.147
04 ene 202438,9339,4938,9339,4839,02385.391
03 ene 202439,7539,8538,7838,9638,50698.849
02 ene 202439,8240,3739,7439,8939,42290.881
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...