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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201832,6232,6432,0732,2631,831.400.344
29 dic. 201732,5332,7832,3632,6232,19343.004
28 dic. 201732,6632,8032,5132,5132,08360.423
27 dic. 201732,5232,7432,4532,6732,24478.642
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
28 nov. 201732,3832,8832,3532,5232,09628.608
27 nov. 201732,9033,2932,3432,3431,91534.774
24 nov. 201733,1133,5032,8333,0432,61349.370
23 nov. 201733,1633,3033,0033,1232,67304.276
22 nov. 201732,9633,3832,9633,1332,69458.175
21 nov. 201733,1033,3932,8732,9932,55427.675
20 nov. 201732,6333,1332,5033,0732,63394.897
17 nov. 201733,2433,2432,6532,7732,33541.218
16 nov. 201732,5333,3132,5333,1632,72595.326
15 nov. 201732,2832,4631,9732,3831,94509.056
14 nov. 201732,8533,2632,1432,5832,15579.280
13 nov. 201733,2833,3432,5533,0032,56416.846
10 nov. 201733,3833,6033,0033,1732,72763.599
09 nov. 201733,6233,7633,3133,5433,09582.887
08 nov. 201733,7934,0433,5433,7633,32650.652
07 nov. 201734,4734,6133,7433,7933,35440.712
06 nov. 201734,2434,4034,0334,3333,88357.818
03 nov. 201734,6234,6233,9134,1933,73516.604
02 nov. 201734,5234,8934,3534,4934,03639.955
01 nov. 201734,1534,5834,0634,5134,05791.194
31 oct. 201733,7134,1633,6933,8533,40712.769
30 oct. 201733,1033,7433,0833,6033,15893.400
27 oct. 201733,1333,1432,2432,7832,35576.206
26 oct. 201732,6033,2932,4633,0632,62982.058
25 oct. 201732,5332,7532,3832,5032,07566.201
24 oct. 201732,8033,0832,6232,7132,27431.937
23 oct. 201733,2133,2432,7832,8532,41484.983
20 oct. 201733,4433,5132,9433,3032,86672.462
19 oct. 201732,9833,6232,5633,4533,001.888.843
18 oct. 201731,4933,9031,1633,0632,622.707.270
17 oct. 201731,3431,8131,1231,4331,01567.574
16 oct. 201731,0331,6130,8831,3430,92555.481
13 oct. 201731,0031,4730,9831,1030,69718.168
12 oct. 201731,1931,5230,9931,0830,67804.498
11 oct. 201730,8331,2030,4831,0730,661.215.305
10 oct. 201730,6730,8330,4430,6830,28428.548
09 oct. 201730,5030,9230,5030,7830,37467.054
06 oct. 201730,8330,8630,3930,6030,201.020.386
05 oct. 201729,8931,0729,8631,0730,651.762.040
04 oct. 201730,9931,0529,8030,0029,601.812.212
03 oct. 201731,6131,7330,9831,0730,65593.308
02 oct. 201731,0731,6030,8131,6031,18830.364
29 sept. 201731,3331,4230,9531,3530,94557.869
*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