Mercados españoles cerrados en 4 hrs 7 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,70-0,24 (-1,05%)
A partir del 1:07PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 202123,0023,0122,6722,7022,70316.487
22 jun 202123,3823,3822,8622,9422,94979.154
22 jun 20211.27 Dividendo
21 jun 202124,4624,8724,1924,3423,07926.967
18 jun 202124,7924,7924,1124,4023,131.821.665
17 jun 202125,2025,3524,7024,7023,411.244.818
16 jun 202125,6825,7325,2025,2223,90717.426
15 jun 202125,7325,7925,4825,5424,217.666.398
14 jun 202125,5525,8325,5025,5724,241.445.997
11 jun 202125,0125,4325,0125,4224,092.645.870
10 jun 202125,3825,4125,0025,0123,71938.607
09 jun 202125,3525,4925,2425,2823,96732.241
08 jun 202125,3225,4125,1125,3123,99588.894
07 jun 202125,2025,4225,0325,2423,92512.839
04 jun 202125,9025,9025,1225,1423,83804.360
03 jun 202125,7125,7225,3525,6724,33460.703
02 jun 202125,7525,9625,5325,7124,37439.491
01 jun 202125,5925,8625,2525,7124,37485.026
31 may 202125,4125,8625,3925,5024,17381.008
28 may 202125,4025,7025,3025,3023,98550.797
27 may 202125,3425,5825,1225,2323,911.748.130
26 may 202125,6925,8025,3525,3524,03559.766
25 may 202126,0526,0925,5325,5324,20642.314
24 may 202126,0026,0825,8425,9324,58302.540
21 may 202125,9826,0825,6625,8724,52489.286
20 may 202125,7525,9625,4025,9424,59544.289
19 may 202126,2526,2725,5225,6624,32907.652
18 may 202126,7226,7226,3226,4025,02516.307
17 may 202126,8027,2826,5926,6025,21446.963
14 may 202126,6027,0726,1226,6325,241.295.678
13 may 202127,2927,2926,5826,9625,55743.632
12 may 202127,5327,6927,3327,6626,22492.841
11 may 202128,0228,0927,3927,5326,09456.517
10 may 202128,5228,5228,2228,3526,87388.626
07 may 202128,4928,5728,1128,3726,89282.427
06 may 202127,9528,3227,9228,3226,84475.290
05 may 202127,6127,9827,3827,9826,52463.781
04 may 202127,1428,1827,1427,2325,81567.659
03 may 202127,0027,2526,9027,1025,69397.085
30 abr 202127,0027,6726,9327,1325,71575.262
29 abr 202127,3427,4726,9327,0725,66862.537
28 abr 202127,5027,5027,2127,2425,82411.567
27 abr 202127,3027,4626,9827,4426,01477.436
26 abr 202126,9527,4926,9527,3625,931.451.547
23 abr 202127,0727,2926,8327,0425,63908.451
22 abr 202127,2027,5027,0427,2125,79757.949
21 abr 202127,3727,6027,0327,0825,67489.788
20 abr 202128,3328,3327,2027,2225,80818.817
19 abr 202128,0928,7028,0528,4026,92711.448
16 abr 202127,6228,0927,4628,0626,601.630.467
15 abr 202127,8927,8927,5727,6926,25429.012
14 abr 202127,6027,8627,2727,8526,40446.700
13 abr 202127,6328,0027,0727,5626,12768.924
12 abr 202127,8027,8427,4727,6526,21398.412
09 abr 202127,9527,9827,5227,6126,17761.526
08 abr 202128,2528,2527,4627,8326,38745.032
07 abr 202128,0228,4327,9228,0226,56586.059
06 abr 202128,5628,5927,8927,9226,46563.929
01 abr 202128,4128,5127,7428,2226,75959.446
31 mar 202127,7128,4227,6528,2626,791.443.085
30 mar 202127,3828,1827,3827,6826,24888.509
29 mar 202126,7527,1726,6326,9625,55462.531
26 mar 202126,5126,9726,3126,6725,28618.102
25 mar 202126,3026,3525,7126,3224,95480.188
24 mar 202125,9626,3825,6526,2924,921.576.411
23 mar 202126,4126,5425,8426,0024,64762.991
22 mar 202127,0327,0326,2826,5025,121.291.791
19 mar 202127,5227,5226,9027,1025,691.054.951
18 mar 202127,5427,7827,2027,7526,302.155.799
17 mar 202127,7127,7327,1627,3425,91661.353
16 mar 202127,7827,9727,3927,7226,27619.903
15 mar 202127,1828,1027,1727,5926,151.197.753
12 mar 202126,7927,1626,7527,0425,63688.536
11 mar 202127,1227,2626,6626,8225,42647.466
10 mar 202126,9027,3726,7827,2525,83630.374
09 mar 202126,6027,2626,5127,0525,64946.307
08 mar 202126,5226,6826,0326,4625,08622.778
05 mar 202126,1326,5226,0326,0924,73626.608
04 mar 202125,6126,3825,5626,3825,00653.646
03 mar 202126,5226,6125,6525,8224,47969.823
02 mar 202126,6026,9226,4026,4525,07576.980
01 mar 202125,5926,6325,5726,4625,08991.371
26 feb 202125,2025,3524,7225,3424,023.642.290
25 feb 202126,0026,1625,5825,7024,36662.639
24 feb 202126,0726,3325,7425,8424,49674.888
23 feb 202125,4226,1025,2326,1024,74902.905
22 feb 202125,0525,4424,7825,4224,091.968.602
19 feb 202124,9725,3124,8425,2223,90755.659
18 feb 202125,1325,4424,9124,9723,672.126.636
17 feb 202125,5325,5525,1125,2523,93621.893
16 feb 202126,2326,2325,5125,6424,30468.224
15 feb 202125,8126,2225,6126,1524,792.104.412
12 feb 202125,4725,6024,9825,6024,26546.885
11 feb 202125,0625,6824,9825,5824,25692.303
10 feb 202125,3025,3024,2424,9823,681.785.373
09 feb 202126,5226,5625,6425,8324,48829.113
08 feb 202126,6026,9126,2026,4625,08453.476
05 feb 202126,4527,2026,4426,4625,08918.871
04 feb 202126,4626,7126,2826,4025,02470.504
03 feb 202127,0427,2426,3926,4325,05587.641
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...