Mercados españoles cerrados

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

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,970,00 (0,00%)
A partir del 03:45PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20247,977,977,977,977,971
29 abr 20248,078,118,078,108,1012.000
26 abr 20247,988,097,988,068,066900
25 abr 20248,008,078,008,008,003600
24 abr 20248,168,168,138,138,1311.200
23 abr 20248,178,218,168,208,207900
22 abr 20248,158,198,138,198,1912.000
19 abr 20248,108,108,058,078,076700
18 abr 20248,158,158,098,098,0912.100
17 abr 20248,188,238,158,238,237600
16 abr 20248,028,098,028,088,0810.900
15 abr 20247,967,967,897,897,892900
12 abr 20247,998,037,998,028,022900
11 abr 20247,998,077,998,028,025900
10 abr 20248,068,067,987,997,9918.200
09 abr 20248,158,188,148,148,1423.300
08 abr 20248,158,198,158,158,154000
05 abr 20248,138,188,138,168,166400
04 abr 20248,278,278,178,188,186900
03 abr 20248,328,358,318,318,318200
02 abr 20248,268,268,238,268,26236.500
01 abr 20248,338,378,338,378,372700
28 mar 20248,278,378,278,318,3111.100
27 mar 20248,698,698,598,648,648100
26 mar 20248,618,638,588,618,619000
25 mar 20248,698,698,618,648,647300
22 mar 20248,658,728,658,688,683600
21 mar 20248,788,808,748,748,74297.900
20 mar 20248,698,708,698,708,70900
19 mar 20248,498,598,498,598,591000
18 mar 20248,658,658,648,648,641300
15 mar 20248,568,638,568,638,631900
14 mar 20248,688,688,648,648,6418.600
13 mar 20248,698,698,678,678,672600
12 mar 20248,498,498,478,478,47900
11 mar 20248,418,438,418,438,43500
08 mar 20248,448,528,428,528,522700
07 mar 20248,528,548,508,518,515700
06 mar 20248,358,358,348,348,34700
05 mar 20248,188,188,168,168,16900
04 mar 20248,178,178,138,158,151900
01 mar 20247,897,997,897,997,9910.100
29 feb 20248,198,238,108,238,232500
28 feb 20248,118,148,118,148,14500
27 feb 20248,068,068,068,068,06200
26 feb 20247,937,957,937,947,941000
23 feb 20247,967,997,967,997,99600
22 feb 20247,997,997,977,977,971300
21 feb 20247,887,907,887,907,901600
20 feb 20247,917,917,867,867,861600
16 feb 20247,787,807,787,807,801400
15 feb 20247,897,927,877,897,8915.600
14 feb 20247,807,817,767,817,81900
13 feb 20247,767,767,717,727,726900
12 feb 20247,777,777,777,777,77300
09 feb 20247,637,697,637,697,692400
08 feb 20247,657,707,657,697,691500
07 feb 20247,747,767,687,727,7215.800
06 feb 20247,807,807,807,807,80400
05 feb 20247,807,817,807,817,811900
02 feb 20247,907,927,907,917,9110.400
01 feb 20247,937,937,937,937,93800
31 ene 20247,927,927,897,897,891600
30 ene 20247,697,697,697,697,69-
29 ene 20247,827,827,637,697,697400
26 ene 20248,598,598,598,598,59600
25 ene 20248,708,708,558,558,55700
24 ene 20248,658,658,468,468,466300
23 ene 20248,518,518,458,458,452200
22 ene 20248,658,658,488,638,631000
19 ene 20248,458,458,458,458,45400
19 ene 20241011:1000 Split de acciones
18 ene 20248,498,508,418,418,415560
17 ene 20248,438,628,418,418,4113.851
16 ene 20248,478,558,448,448,449604
12 ene 20248,658,658,598,608,604246
11 ene 20248,508,568,508,548,545459
10 ene 20248,498,518,498,508,504044
09 ene 20248,488,508,478,498,491618
08 ene 20248,698,698,618,618,612527
05 ene 20248,608,608,558,558,551719
04 ene 20248,588,618,568,568,567886
03 ene 20248,458,508,438,468,465560
02 ene 20248,748,748,658,658,65809
29 dic 20238,768,828,718,778,771719
28 dic 20238,788,848,728,728,724853
27 dic 20238,768,788,768,778,771112
26 dic 20238,658,668,648,648,641213
22 dic 20238,638,668,598,668,662629
21 dic 20238,548,618,548,598,59505
20 dic 20238,498,498,468,468,461112
19 dic 20238,488,538,448,538,532932
18 dic 20238,448,488,438,438,434246
15 dic 20238,468,558,468,498,492831
14 dic 20238,528,598,528,568,561011
13 dic 20238,268,398,268,378,376470
12 dic 20238,058,058,048,048,041011
11 dic 20237,888,007,887,907,904246
08 dic 20237,907,937,907,927,921719
07 dic 20237,867,887,867,887,8838.519
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...