Mercados españoles cerrados en 36 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,32-0,17 (-0,79%)
A partir del 04:39PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 202121,6421,7921,3021,3221,32584.943
02 dic 202121,2721,5721,1421,4921,49642.759
01 dic 202121,3421,9621,2921,6521,65799.335
30 nov 202121,3021,5821,0221,2121,211.649.299
29 nov 202121,2421,5921,0321,5421,541.099.422
26 nov 202121,7921,7920,9821,0221,021.656.529
25 nov 202122,3022,4822,0822,4022,40628.941
24 nov 202122,3222,4622,0922,3122,31619.059
23 nov 202121,7022,3821,5122,2722,27707.160
22 nov 202121,8722,0621,3921,8821,881.000.224
19 nov 202122,5122,5921,6721,7321,731.282.781
18 nov 202122,9022,9022,4022,4522,45652.191
17 nov 202123,1023,1922,7822,8522,851.614.302
16 nov 202123,4423,5123,1223,1223,12575.175
15 nov 202123,1123,5423,0523,4623,46682.746
12 nov 202123,6123,6122,7523,1823,18555.622
11 nov 202123,3323,6023,0323,0723,071.173.669
10 nov 202123,2023,5523,2023,3623,36561.707
09 nov 202123,1423,4623,1423,2123,21567.543
08 nov 202123,2723,3722,9523,1223,12811.873
05 nov 202122,2223,3522,1523,3123,311.094.273
04 nov 202122,6722,9122,2622,2622,262.472.807
03 nov 202122,7022,8322,3522,4922,49664.753
02 nov 202123,0023,0322,7222,7222,72576.043
01 nov 202122,8523,2022,8023,0223,02561.232
29 oct 202122,7322,7522,5122,6322,63605.251
28 oct 202122,6722,7622,3522,6322,632.099.583
27 oct 202123,0323,2422,6622,7022,70655.817
26 oct 202123,0323,1822,8822,9922,991.050.332
25 oct 202122,9923,0022,5522,8022,80845.558
22 oct 202123,1823,3122,9423,0623,06663.622
21 oct 202122,9123,2922,7623,0523,05948.264
20 oct 202122,5823,0122,5223,0023,001.202.422
19 oct 202122,4722,6822,4022,6022,60554.430
18 oct 202122,7322,7922,3422,4122,41689.126
15 oct 202122,5022,7722,3922,7322,731.016.805
14 oct 202122,5222,6422,2222,2922,291.342.269
13 oct 202122,4422,4422,2222,3022,30577.323
12 oct 202122,3822,5222,2622,4522,451.828.791
11 oct 202122,6722,8022,4422,5222,521.187.684
08 oct 202122,7122,8522,6222,7622,76596.396
07 oct 202122,5722,8922,5022,7322,73670.042
06 oct 202122,6122,6322,0822,4122,411.042.780
05 oct 202123,2023,2022,5722,8322,831.153.564
04 oct 202123,2523,4523,1523,1523,15873.663
01 oct 202123,1023,4322,8823,2423,24928.350
30 sept 202123,8823,9823,3623,4523,45947.946
29 sept 202123,5023,7823,4023,6223,62872.640
28 sept 202123,9524,3223,4423,4923,491.736.664
27 sept 202123,6924,2723,6223,9623,96908.774
24 sept 202123,4023,6123,4023,4423,44759.519
23 sept 202123,4523,6723,3623,4623,46450.824
22 sept 202122,8723,4922,8723,3223,32573.572
21 sept 202122,6223,1022,5822,6922,69591.815
20 sept 202122,5722,6121,9522,5222,521.170.359
17 sept 202123,2723,3222,8022,8022,801.423.559
16 sept 202122,9323,3322,9323,1323,13948.977
15 sept 202123,3423,3922,8422,8722,87571.028
14 sept 202123,4923,6723,2223,3523,35488.629
13 sept 202122,6923,5322,6723,4023,40621.275
10 sept 202122,9122,9822,3122,5022,50765.590
09 sept 202123,2423,2422,7722,9122,91615.185
08 sept 202123,2623,6323,1123,3523,35591.272
07 sept 202123,3223,4623,2323,4023,40734.864
06 sept 202123,3423,5023,2323,2823,28302.738
03 sept 202123,4323,6923,2523,2723,27547.625
02 sept 202123,4523,6423,4023,4623,46459.257
01 sept 202122,9823,6622,9823,5123,51528.055
31 ago 202122,8523,0622,7022,8622,86898.309
30 ago 202123,0823,1622,8522,8522,85373.260
27 ago 202123,0523,0522,7123,0323,03436.108
26 ago 202122,9023,1822,8523,0023,001.181.974
25 ago 202123,0323,1222,9023,0023,00473.102
24 ago 202123,0023,0622,8022,9522,95361.936
23 ago 202122,7023,0522,7022,8122,81379.789
20 ago 202122,7222,7922,5222,6722,67463.420
19 ago 202122,7823,0622,4022,7522,75691.401
18 ago 202122,9423,3422,9023,2223,22373.033
17 ago 202122,8523,0822,7022,9622,96493.476
16 ago 202123,2723,3822,8523,0423,04499.706
13 ago 202123,3923,6023,3323,4823,48333.745
12 ago 202123,1323,4023,1323,2423,24336.067
11 ago 202122,9023,1922,8723,1323,13384.967
10 ago 202122,6922,8522,5622,7622,76381.112
09 ago 202122,8622,9322,6522,7022,70349.859
06 ago 202122,9222,9222,4822,8322,83453.947
05 ago 202122,4922,8722,3522,8622,86434.162
04 ago 202122,8022,8022,4122,5022,50300.533
03 ago 202122,6622,7022,4022,5622,56396.081
02 ago 202122,5022,8622,3722,5922,59555.817
30 jul 202122,3922,5222,0422,1622,16979.457
29 jul 202122,7222,9922,3422,5222,521.217.849
28 jul 202122,1822,9422,0622,6222,621.020.482
27 jul 202122,0722,2321,6522,0722,071.166.745
26 jul 202121,9522,2321,8222,1522,151.001.273
23 jul 202122,0022,2621,8922,0222,02914.852
22 jul 202121,8422,2721,8321,8621,86672.400
21 jul 202121,0921,8521,0021,6721,67747.621
20 jul 202121,3021,3420,6220,9020,90548.479
19 jul 202121,3821,3820,5520,8120,81953.920
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...