Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,34-0,36 (-1,40%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202125,2025,3524,7225,3425,343.642.290
25 feb. 202126,0026,1625,5825,7025,70662.639
24 feb. 202126,0726,3325,7425,8425,84674.888
23 feb. 202125,4226,1025,2326,1026,10902.905
22 feb. 202125,0525,4424,7825,4225,421.968.602
19 feb. 202124,9725,3124,8425,2225,22755.659
18 feb. 202125,1325,4424,9124,9724,972.126.636
17 feb. 202125,5325,5525,1125,2525,25621.893
16 feb. 202126,2326,2325,5125,6425,64468.224
15 feb. 202125,8126,2225,6126,1526,152.104.412
12 feb. 202125,4725,6024,9825,6025,60546.885
11 feb. 202125,0625,6824,9825,5825,58692.303
10 feb. 202125,3025,3024,2424,9824,981.785.373
09 feb. 202126,5226,5625,6425,8325,83829.113
08 feb. 202126,6026,9126,2026,4626,46453.476
05 feb. 202126,4527,2026,4426,4626,46918.871
04 feb. 202126,4626,7126,2826,4026,40470.504
03 feb. 202127,0427,2426,3926,4326,43587.641
02 feb. 202126,3226,9326,2926,7226,72521.702
01 feb. 202126,0026,2125,8226,2126,21519.666
29 ene. 202125,8026,1125,4925,7225,72824.280
28 ene. 202125,1326,4325,1026,2626,26573.606
27 ene. 202126,1026,2925,1325,4725,471.198.528
26 ene. 202126,0026,7626,0026,2526,25496.581
25 ene. 202127,1227,1926,1526,4726,47865.686
22 ene. 202127,1127,1126,6027,0027,001.066.430
22 ene. 20210.452 Dividendo
21 ene. 202128,8429,0827,6227,6327,181.037.063
20 ene. 202129,0129,2428,8228,8628,39525.332
19 ene. 202129,2129,2828,7128,9528,48661.235
18 ene. 202128,7729,0428,4929,0428,56592.480
15 ene. 202129,0529,4828,6228,9128,441.880.732
14 ene. 202128,6529,4728,4129,2528,77774.985
13 ene. 202129,1329,1428,5228,6528,181.698.942
12 ene. 202128,2529,2028,1029,1328,652.142.636
11 ene. 202127,8128,3827,7128,1327,673.601.480
08 ene. 202127,9528,2127,7427,8127,36515.619
07 ene. 202128,2728,3227,5627,7427,292.174.604
06 ene. 202127,6928,4227,6228,0527,59809.842
05 ene. 202126,7927,4626,7527,4527,00444.721
04 ene. 202127,4928,1426,8927,0126,571.275.167
31 dic. 202027,4227,5827,1527,1526,71379.705
30 dic. 202027,2227,6527,0527,4226,97511.234
29 dic. 202027,4927,6627,1427,2226,77409.765
28 dic. 202027,5127,6927,2427,3326,88338.405
24 dic. 202027,3127,3126,8627,2326,78132.632
23 dic. 202026,8227,6526,7427,2926,84746.451
22 dic. 202026,4626,7726,2026,5926,16506.720
21 dic. 202025,5926,3324,8826,1825,751.356.654
18 dic. 202026,5727,0826,1626,3125,881.388.289
17 dic. 202027,2027,2026,6426,7226,283.464.728
16 dic. 202027,3827,5226,6326,9626,52873.872
15 dic. 202026,5927,3526,3927,3226,87772.476
14 dic. 202026,9727,4326,3726,5226,09725.313
11 dic. 202026,5126,6925,9026,6826,24632.540
10 dic. 202027,2327,3026,3026,5326,10746.931
09 dic. 202027,0227,3526,9327,3226,87927.681
08 dic. 202027,0427,1526,5926,7826,34349.220
07 dic. 202027,5027,6026,9827,1226,68519.937
04 dic. 202026,6927,7026,5827,5227,07776.963
03 dic. 202026,6026,8826,4326,6326,192.220.490
02 dic. 202026,2026,8426,0726,8426,40649.568
01 dic. 202026,6927,1926,2126,3825,95591.952
30 nov. 202026,7427,1026,2126,4926,061.184.223
27 nov. 202027,0027,1326,5626,8226,38475.025
26 nov. 202027,9427,9427,0927,0926,651.533.365
25 nov. 202027,9728,1927,1227,8827,421.564.668
24 nov. 202026,4627,8226,4627,7527,301.098.168
23 nov. 202025,7226,3525,7126,3525,92620.413
20 nov. 202025,5325,7325,3325,4625,04552.046
19 nov. 202025,7725,9225,4725,5325,11468.977
18 nov. 202025,8826,1525,7026,1025,67943.427
17 nov. 202025,8325,9925,3825,9525,53790.352
16 nov. 202025,5926,6525,2725,9525,531.069.325
13 nov. 202024,5625,2624,5625,2624,85603.979
12 nov. 202024,6325,0324,5224,8124,40688.090
11 nov. 202025,7826,2224,8925,0524,641.151.627
10 nov. 202024,6926,0024,2125,7825,362.233.781
09 nov. 202023,1125,1122,8724,7324,331.676.443
06 nov. 202022,3222,6622,2022,4322,06606.339
05 nov. 202021,8822,5921,7922,5922,222.615.072
04 nov. 202021,6522,2521,4521,7721,411.121.790
03 nov. 202022,3022,4621,4522,3321,961.404.568
02 nov. 202020,4222,2620,2222,0321,671.683.165
30 oct. 202020,2520,7020,0120,4020,071.175.194
29 oct. 202020,1820,8919,5220,4620,131.716.003
28 oct. 202020,6020,9320,0820,0819,751.210.161
27 oct. 202021,7121,7720,6821,0020,661.322.054
26 oct. 202022,5922,8021,7521,7521,39959.082
23 oct. 202022,5823,2022,5022,9022,53943.217
22 oct. 202022,5022,8022,0722,6622,292.047.099
21 oct. 202023,2023,2022,5822,5922,22956.673
20 oct. 202023,0423,4622,9223,0322,65631.772
19 oct. 202023,4323,8323,0023,1922,81513.380
16 oct. 202023,4423,5722,9923,3122,93664.375
15 oct. 202023,4323,4322,9723,3522,97696.411
14 oct. 202023,4624,0223,2923,8923,50480.831
13 oct. 202024,0624,2023,4223,4823,10795.146
12 oct. 202024,6824,7124,1124,2323,83569.396
09 oct. 202025,1225,4924,4324,6224,22759.424
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...