Yahoo

Correo

Mercados españoles abiertos en 1 hr 12 mins

S&P 500
4.567,80
+17,22(+0,38%)
Nasdaq
14.226,22
-32,27(-0,23%)
NIKKEI 225
33.431,51
-55,38(-0,17%)
Dólar/Euro
1,0911
+0,0018(+0,16%)
Petróleo Brent
82,69
-0,14(-0,17%)
Bitcoin EUR
35.000,22
+334,46(+0,96%)

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

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

36,65

-0,11

(-0,30%)

Al cierre: 05:35PM CET

Intervalo de fechas:

01 dic 2022 - 01 dic 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
30 nov 2023	36,80	36,86	36,53	36,65	36,65	1.679.347
29 nov 2023	36,30	36,83	36,30	36,76	36,76	354.635
28 nov 2023	36,15	36,59	36,04	36,37	36,37	521.788
27 nov 2023	36,23	36,41	36,07	36,41	36,41	467.810
24 nov 2023	35,96	36,29	35,89	36,23	36,23	315.416
23 nov 2023	36,10	36,10	35,73	36,00	36,00	550.485
22 nov 2023	36,23	36,23	35,81	36,06	36,06	489.992
21 nov 2023	35,91	36,21	35,70	36,18	36,18	788.216
20 nov 2023	35,73	36,10	35,70	35,96	35,96	440.495
17 nov 2023	35,60	35,95	35,56	35,89	35,89	925.684
16 nov 2023	35,08	35,59	35,00	35,56	35,56	555.335
15 nov 2023	34,56	35,22	34,37	35,19	35,19	479.006
14 nov 2023	34,00	34,58	32,80	34,43	34,43	555.334
13 nov 2023	33,89	33,93	33,33	33,78	33,78	263.851
10 nov 2023	33,22	33,47	33,16	33,26	33,26	231.269
09 nov 2023	33,25	33,44	33,10	33,32	33,32	273.073
08 nov 2023	33,09	33,30	32,93	33,26	33,26	759.181
07 nov 2023	33,30	33,47	33,10	33,18	33,18	320.903
06 nov 2023	33,89	33,89	33,39	33,50	33,50	269.999
03 nov 2023	34,35	34,40	33,84	33,89	33,89	255.130
02 nov 2023	34,28	34,47	34,08	34,19	34,19	385.448
01 nov 2023	34,05	34,23	33,77	33,99	33,99	277.544
31 oct 2023	33,78	34,21	33,64	34,17	34,17	1.035.211
30 oct 2023	33,43	33,80	33,36	33,74	33,74	379.805
27 oct 2023	32,91	33,70	32,70	33,42	33,42	677.222
26 oct 2023	32,18	32,94	32,17	32,75	32,75	427.855
25 oct 2023	32,60	32,77	32,43	32,51	32,51	380.467
24 oct 2023	32,27	32,66	32,22	32,62	32,62	385.383
23 oct 2023	32,21	32,46	32,12	32,41	32,41	374.135
20 oct 2023	32,33	32,51	31,87	32,25	32,25	818.994
19 oct 2023	32,57	32,62	32,22	32,51	32,51	364.830
18 oct 2023	33,03	33,21	32,60	32,75	32,75	342.709
17 oct 2023	33,10	33,18	32,94	33,11	33,11	261.902
16 oct 2023	33,42	33,44	33,07	33,13	33,13	286.932
13 oct 2023	33,65	34,08	33,17	33,20	33,20	349.056
12 oct 2023	33,61	33,70	33,39	33,62	33,62	309.154
11 oct 2023	33,31	33,59	32,69	33,53	33,53	503.575
10 oct 2023	33,28	33,63	33,19	33,44	33,44	416.660
09 oct 2023	32,74	33,06	32,58	32,89	32,89	350.640
06 oct 2023	32,18	33,06	32,10	32,92	32,92	452.496
05 oct 2023	33,50	33,50	32,03	32,03	32,03	712.924
04 oct 2023	33,36	33,63	33,06	33,36	33,36	360.491
03 oct 2023	33,50	33,93	33,27	33,45	33,45	423.906
02 oct 2023	34,13	34,28	33,65	33,72	33,72	491.792
29 sept 2023	33,96	34,31	33,79	34,07	34,07	507.097
28 sept 2023	33,90	33,97	33,57	33,94	33,94	465.314
27 sept 2023	33,94	34,18	33,69	33,80	33,80	438.216
26 sept 2023	33,73	34,20	33,71	33,88	33,88	447.521
25 sept 2023	34,00	34,19	33,60	33,83	33,83	1.143.243
22 sept 2023	33,93	34,24	33,77	34,06	34,06	358.930
21 sept 2023	34,30	34,31	33,45	34,16	34,16	459.182
20 sept 2023	34,19	34,49	34,18	34,36	34,36	304.607
19 sept 2023	33,60	34,25	33,49	34,25	34,25	365.344
18 sept 2023	33,37	33,62	33,21	33,62	33,62	376.745
15 sept 2023	33,00	33,43	32,99	33,41	33,41	1.404.697
14 sept 2023	32,60	32,96	32,56	32,94	32,94	393.295
13 sept 2023	32,82	32,82	32,41	32,66	32,66	356.744
12 sept 2023	32,95	33,00	32,56	32,86	32,86	363.847
11 sept 2023	32,57	32,94	32,57	32,94	32,94	226.393
08 sept 2023	32,60	32,65	32,30	32,48	32,48	176.929
07 sept 2023	32,09	32,63	32,09	32,39	32,39	259.874
06 sept 2023	32,20	32,37	32,12	32,24	32,24	199.287
05 sept 2023	32,31	32,58	32,05	32,26	32,26	190.681
04 sept 2023	32,44	32,64	32,26	32,37	32,37	170.582
01 sept 2023	32,42	32,63	32,29	32,33	32,33	205.735
31 ago 2023	32,41	32,70	32,39	32,39	32,39	821.277
30 ago 2023	32,18	32,49	32,16	32,34	32,34	287.716
29 ago 2023	32,20	32,42	32,15	32,18	32,18	451.287
28 ago 2023	31,90	32,13	31,90	32,02	32,02	41.892
25 ago 2023	31,81	32,04	31,55	31,67	31,67	392.128
24 ago 2023	31,84	32,04	31,81	31,92	31,92	241.579
23 ago 2023	31,82	31,91	31,65	31,75	31,75	217.495
22 ago 2023	31,44	31,82	31,44	31,74	31,74	220.146
21 ago 2023	31,36	31,53	31,28	31,31	31,31	177.227
18 ago 2023	31,17	31,32	30,96	31,30	31,30	331.790
17 ago 2023	31,48	31,56	31,25	31,28	31,28	305.888
16 ago 2023	31,48	31,70	31,38	31,53	31,53	184.896
15 ago 2023	31,68	31,80	31,50	31,51	31,51	165.055
14 ago 2023	31,55	31,82	31,42	31,68	31,68	157.058
11 ago 2023	31,84	32,04	31,64	31,80	31,80	215.512
10 ago 2023	31,70	31,85	31,63	31,77	31,77	267.991
09 ago 2023	31,60	31,70	31,40	31,64	31,64	235.537
08 ago 2023	31,26	31,59	31,21	31,39	31,39	237.887
07 ago 2023	31,20	31,45	31,09	31,44	31,44	232.469
04 ago 2023	31,24	31,43	31,18	31,36	31,36	170.108
03 ago 2023	31,40	31,43	31,02	31,15	31,15	311.941
02 ago 2023	31,44	31,55	30,89	31,43	31,43	390.716
01 ago 2023	31,79	31,85	31,52	31,64	31,64	330.458
31 jul 2023	32,00	32,04	31,78	31,79	31,79	513.665
28 jul 2023	31,50	32,21	31,50	31,94	31,94	458.659
27 jul 2023	31,25	32,02	31,20	31,84	31,84	585.091
26 jul 2023	30,51	31,55	30,51	31,55	31,55	720.277
25 jul 2023	30,39	30,58	30,29	30,58	30,58	271.653
24 jul 2023	30,38	30,59	30,20	30,45	30,45	276.628
21 jul 2023	30,82	30,85	30,57	30,66	30,66	503.526
20 jul 2023	30,36	30,96	30,36	30,80	30,80	374.774
19 jul 2023	29,80	30,42	29,80	30,30	30,30	330.170
18 jul 2023	29,72	29,79	29,56	29,74	29,74	338.314
17 jul 2023	29,65	29,82	29,53	29,64	29,64	409.574
14 jul 2023	29,98	30,12	29,76	29,76	29,76	1.210.312
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.567,80+17,22(+0,38%)

Nasdaq14.226,22-32,27(-0,23%)

NIKKEI 22533.431,51-55,38(-0,17%)

Dólar/Euro1,0911+0,0018(+0,16%)

Petróleo Brent82,69-0,14(-0,17%)

Bitcoin EUR35.000,22+334,46(+0,96%)

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

S&P 500
4.567,80
+17,22(+0,38%)

Nasdaq
14.226,22
-32,27(-0,23%)

NIKKEI 225
33.431,51
-55,38(-0,17%)

Dólar/Euro
1,0911
+0,0018(+0,16%)

Petróleo Brent
82,69
-0,14(-0,17%)

Bitcoin EUR
35.000,22
+334,46(+0,96%)