Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ACS (ACS)ACS (ACS)

-0,98-2,50 %
38,27

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/07/2019 38,950 39,250 0,74 39,300 38,810 660.660
15/07/2019 38,670 38,960 1,30 39,140 38,470 678.019
12/07/2019 38,210 38,460 0,71 38,740 37,910 661.080
11/07/2019 37,310 38,190 3,19 38,280 37,130 1.040.447
10/07/2019 37,060 37,010 -0,16 37,220 36,850 660.865
09/07/2019 36,810 37,070 0,71 37,070 36,620 804.735
08/07/2019 36,560 36,810 1,83 36,950 36,230 779.323
05/07/2019 36,500 36,150 -1,18 36,560 36,140 424.147
04/07/2019 36,800 36,580 -0,46 37,060 36,480 345.651
03/07/2019 35,980 36,750 2,54 36,790 35,830 716.066
02/07/2019 35,780 35,840 0,48 36,080 35,640 671.070
01/07/2019 35,480 35,670 1,59 35,910 35,340 845.121
28/06/2019 34,390 35,110 1,07 35,350 34,070 1.032.960
27/06/2019 34,870 34,740 0,00 35,180 34,500 952.124
26/06/2019 36,140 34,740 -3,79 36,220 34,670 1.230.149
25/06/2019 36,300 36,110 -0,58 36,550 36,000 1.105.913
24/06/2019 36,860 36,320 -4,52 37,000 36,130 816.209
21/06/2019 38,630 38,040 -1,30 38,830 38,040 1.076.709
20/06/2019 38,370 38,540 0,94 38,870 38,120 684.090
19/06/2019 38,190 38,180 0,03 38,460 38,070 477.503
18/06/2019 37,390 38,170 1,73 38,270 37,190 414.102
17/06/2019 37,350 37,520 0,67 37,600 37,320 488.345
14/06/2019 37,730 37,270 -1,56 37,900 37,150 467.510
13/06/2019 37,730 37,860 0,42 37,990 37,450 508.258
12/06/2019 38,110 37,700 -1,67 38,160 37,700 496.605
11/06/2019 38,110 38,340 0,52 38,580 37,970 595.744
10/06/2019 37,460 38,140 2,25 38,200 37,460 462.639
07/06/2019 37,190 37,300 0,30 37,590 37,060 696.694
06/06/2019 37,580 37,190 -0,56 37,820 37,050 632.334
05/06/2019 37,450 37,400 0,40 37,770 37,230 516.541
04/06/2019 36,490 37,250 1,31 37,450 36,390 722.975
03/06/2019 36,720 36,770 -0,35 36,770 36,180 545.788
31/05/2019 36,900 36,900 -1,20 37,010 36,750 577.976
30/05/2019 37,300 37,350 0,70 37,500 37,000 368.227
29/05/2019 37,700 37,090 -2,50 37,700 37,040 592.479
28/05/2019 37,760 38,040 0,74 38,050 37,510 1.035.060
27/05/2019 37,460 37,760 1,29 37,920 37,460 316.936
24/05/2019 37,290 37,280 0,27 37,660 37,220 622.956
23/05/2019 37,820 37,180 -2,80 37,930 37,050 703.912
22/05/2019 38,280 38,250 0,05 38,700 38,170 489.127
21/05/2019 37,750 38,230 1,30 38,400 37,540 656.941
20/05/2019 37,790 37,740 0,16 37,980 37,490 547.932
17/05/2019 37,510 37,680 0,86 38,000 37,290 606.286
16/05/2019 37,150 37,360 0,59 37,600 37,000 722.029
15/05/2019 38,520 37,140 0,08 38,520 36,870 757.173
14/05/2019 37,320 37,110 0,08 37,320 36,800 443.299
13/05/2019 37,800 37,080 -1,54 37,850 37,000 356.019
10/05/2019 37,350 37,660 1,62 37,960 37,350 503.160
09/05/2019 37,630 37,060 -1,88 37,630 37,060 702.099
08/05/2019 38,200 37,770 -1,62 38,320 37,630 905.367
07/05/2019 38,720 38,390 -0,83 38,930 38,090 693.479
06/05/2019 39,440 38,710 -3,51 39,440 38,410 695.626
03/05/2019 40,510 40,120 -0,77 40,640 40,080 438.901
02/05/2019 40,800 40,430 -1,22 40,900 40,280 480.925
30/04/2019 40,880 40,930 0,24 40,970 40,600 533.913
29/04/2019 40,290 40,830 0,84 40,890 40,230 328.835
26/04/2019 40,700 40,490 0,00 40,700 40,260 396.924
25/04/2019 40,350 40,490 0,25 40,630 40,030 530.355
24/04/2019 40,100 40,390 0,32 40,490 40,060 491.115
23/04/2019 40,940 40,260 -1,25 40,940 40,150 572.515
18/04/2019 40,430 40,770 1,07 40,770 40,040 485.583
17/04/2019 40,150 40,340 0,20 40,520 40,010 342.512
16/04/2019 40,690 40,260 -1,25 40,930 40,240 443.974
15/04/2019 40,750 40,770 0,32 40,960 40,600 564.717
12/04/2019 40,570 40,640 0,30 40,680 40,270 776.564
11/04/2019 39,520 40,520 2,69 40,600 39,370 1.105.559
10/04/2019 39,500 39,460 -0,10 39,660 39,070 868.644
09/04/2019 40,030 39,500 -1,59 40,430 39,280 748.601
08/04/2019 40,050 40,140 0,00 40,150 39,840 451.614
05/04/2019 39,860 40,140 0,53 40,350 39,760 799.851
04/04/2019 39,700 39,930 0,58 40,290 39,700 898.111
03/04/2019 39,750 39,700 0,48 39,920 39,570 470.358
02/04/2019 39,460 39,510 0,79 39,650 39,160 607.033
01/04/2019 39,320 39,200 0,10 39,500 38,870 759.617
29/03/2019 38,900 39,160 1,19 39,460 38,740 755.409
28/03/2019 39,400 38,700 -2,03 39,420 38,580 529.195
27/03/2019 38,750 39,500 2,28 39,600 38,750 655.737
26/03/2019 38,640 38,620 0,16 38,880 38,470 625.793
25/03/2019 38,500 38,560 -0,18 38,880 38,350 732.422
22/03/2019 39,530 38,630 -1,80 39,540 38,540 476.164
21/03/2019 39,240 39,340 0,20 39,560 39,090 618.329
20/03/2019 39,370 39,260 -0,46 39,680 39,260 573.514
19/03/2019 39,400 39,440 0,36 39,610 39,080 582.292
18/03/2019 39,380 39,300 -0,13 39,540 39,200 582.534
15/03/2019 38,900 39,350 0,98 39,440 38,850 1.096.534
14/03/2019 39,090 38,970 -0,31 39,550 38,910 611.691
13/03/2019 38,380 39,090 1,48 39,100 38,290 674.218
12/03/2019 38,740 38,520 -0,41 38,810 38,280 816.988
11/03/2019 38,390 38,680 0,78 38,710 38,020 604.200
08/03/2019 38,590 38,380 -2,44 38,590 38,000 977.161
07/03/2019 39,530 39,340 -0,41 39,880 39,340 1.020.863
06/03/2019 39,480 39,500 -0,13 39,690 39,270 662.479
05/03/2019 39,920 39,550 -1,13 39,980 39,340 719.199
04/03/2019 40,000 40,000 0,65 40,180 39,680 754.078
01/03/2019 39,300 39,740 1,95 40,210 39,160 1.156.986
28/02/2019 38,600 38,980 0,85 39,290 38,250 1.296.720
27/02/2019 38,590 38,650 0,34 38,850 38,420 607.889
26/02/2019 38,290 38,520 0,08 38,590 38,050 556.957
25/02/2019 38,160 38,490 0,89 38,490 37,860 600.242
22/02/2019 37,490 38,150 1,71 38,150 37,320 771.003
21/02/2019 37,420 37,510 0,73 37,970 37,360 520.142
20/02/2019 37,120 37,240 -0,69 37,610 36,600 816.538
19/02/2019 37,540 37,500 -0,13 37,700 37,380 516.064
18/02/2019 37,240 37,550 0,91 37,550 37,130 560.444
15/02/2019 36,850 37,210 0,98 37,470 36,640 623.093
14/02/2019 36,750 36,850 0,90 37,150 36,450 687.395
13/02/2019 36,070 36,520 1,33 36,720 36,010 768.189
12/02/2019 36,040 36,040 0,61 36,240 35,860 490.527
11/02/2019 35,400 35,820 1,85 35,960 35,290 477.232
08/02/2019 35,070 35,170 -0,06 35,420 34,880 476.762
07/02/2019 35,770 35,190 -1,70 36,080 35,190 649.213
06/02/2019 36,200 35,800 -1,13 36,200 35,770 461.023
05/02/2019 35,930 36,210 0,98 36,250 35,630 402.359
04/02/2019 36,230 35,860 -1,21 36,380 35,540 457.505
01/02/2019 36,310 36,300 0,55 36,430 36,040 469.747
31/01/2019 36,430 36,100 -0,33 36,490 35,930 658.392
30/01/2019 36,000 36,220 0,61 36,220 35,620 627.430
29/01/2019 36,200 36,000 -0,74 36,230 35,610 642.608
28/01/2019 36,180 36,270 0,19 36,630 36,100 594.675
25/01/2019 36,200 36,200 0,84 36,540 36,020 626.803
24/01/2019 35,710 35,900 0,73 36,240 35,530 725.562
23/01/2019 35,370 35,640 0,25 36,080 35,320 783.754
22/01/2019 34,990 35,550 1,95 35,770 34,900 705.826
21/01/2019 34,950 34,871 0,03 35,128 34,605 624.157
18/01/2019 34,338 34,861 2,53 34,930 34,269 805.697
17/01/2019 33,529 34,003 0,91 34,131 33,410 619.943
16/01/2019 33,331 33,697 1,43 33,697 33,213 540.050
15/01/2019 33,963 33,223 -1,35 34,210 33,223 647.044
14/01/2019 34,151 33,677 -1,44 34,151 33,568 465.745
11/01/2019 33,934 34,170 0,96 34,545 33,746 381.412
10/01/2019 33,795 33,845 -0,84 33,963 33,489 496.761
09/01/2019 34,131 34,131 0,88 34,476 33,904 626.899
08/01/2019 33,480 33,835 1,03 34,180 33,401 903.116
07/01/2019 33,657 33,489 0,33 33,855 33,193 494.282
04/01/2019 33,262 33,381 1,50 33,549 33,134 951.581
03/01/2019 32,473 32,887 0,24 33,193 32,374 628.750
02/01/2019 33,233 32,808 -1,74 33,233 32,196 556.506
31/12/2018 32,414 33,391 2,98 33,470 32,414 263.298
28/12/2018 31,703 32,423 2,66 32,423 31,673 543.202
27/12/2018 32,868 31,584 -3,32 33,025 31,318 672.967
24/12/2018 31,841 32,670 1,53 32,670 31,821 260.140
21/12/2018 32,029 32,177 -0,06 32,177 31,407 1.208.692
20/12/2018 32,611 32,196 -2,42 32,611 31,792 656.477
19/12/2018 32,335 32,996 2,11 33,095 32,246 736.052
18/12/2018 32,710 32,315 -0,94 33,085 32,315 1.079.211
17/12/2018 33,233 32,621 -1,49 33,489 32,621 671.638
14/12/2018 32,601 33,114 0,36 33,262 32,423 589.496
13/12/2018 32,858 32,996 0,88 33,233 32,739 658.615
12/12/2018 32,305 32,710 1,50 32,897 32,167 624.527
11/12/2018 31,269 32,226 3,82 32,344 31,140 804.286
10/12/2018 31,545 31,042 -2,02 31,584 30,992 693.717
07/12/2018 31,841 31,683 0,56 32,177 31,604 808.737
06/12/2018 32,720 31,505 -4,60 32,720 31,505 1.065.853
05/12/2018 33,223 33,025 -1,96 33,401 32,798 615.663
04/12/2018 33,618 33,687 -0,18 33,953 33,470 660.924
03/12/2018 34,249 33,746 0,91 34,595 33,716 616.201
30/11/2018 33,509 33,440 0,09 33,677 33,154 1.254.579
29/11/2018 33,410 33,410 0,50 33,687 33,292 429.690
28/11/2018 33,450 33,243 -0,62 33,756 33,213 505.003
27/11/2018 33,480 33,450 -0,12 33,815 33,262 619.739
26/11/2018 33,401 33,489 1,07 34,200 33,401 993.024
23/11/2018 32,828 33,134 1,18 33,252 32,798 399.035
22/11/2018 32,907 32,749 -1,04 33,164 32,710 503.655
21/11/2018 32,571 33,095 2,13 33,223 32,562 597.610
20/11/2018 32,374 32,404 -0,42 32,483 31,851 892.661
19/11/2018 33,361 32,542 -1,99 33,805 32,512 640.986
16/11/2018 33,420 33,203 -0,41 34,052 32,739 796.545
15/11/2018 34,615 33,341 -2,34 35,009 33,174 857.710
14/11/2018 33,953 34,141 -0,89 34,210 33,568 649.901
13/11/2018 34,131 34,447 1,04 34,447 33,953 557.626
12/11/2018 34,447 34,091 -0,58 34,733 33,953 603.629
09/11/2018 33,391 34,289 2,06 34,338 33,302 592.455
08/11/2018 33,716 33,598 -0,47 33,716 33,154 542.434
07/11/2018 33,213 33,756 2,73 33,805 33,213 534.336
06/11/2018 33,272 32,858 -1,28 33,322 32,779 533.519
05/11/2018 33,391 33,282 -0,18 33,736 32,986 547.010
02/11/2018 32,996 33,341 2,09 33,618 32,937 621.942
01/11/2018 32,631 32,660 -0,06 33,351 32,423 380.429
31/10/2018 32,680 32,680 0,79 33,371 32,680 723.914
30/10/2018 32,759 32,423 -0,90 32,828 32,285 506.055
29/10/2018 31,466 32,720 3,53 33,075 31,466 778.630
26/10/2018 31,663 31,604 -1,11 31,663 31,032 767.754
25/10/2018 31,288 31,960 1,50 32,117 31,051 736.726
24/10/2018 31,693 31,486 0,13 32,147 31,397 570.844
23/10/2018 31,259 31,446 -0,38 31,614 30,913 651.670
22/10/2018 32,414 31,565 -1,45 32,542 31,505 443.067
19/10/2018 32,571 32,029 -1,99 32,571 31,683 732.704
18/10/2018 32,483 32,680 0,06 33,183 32,483 480.272
17/10/2018 33,292 32,660 -1,43 33,381 32,512 677.188
16/10/2018 32,512 33,134 1,82 33,154 32,423 702.729
15/10/2018 32,917 32,542 -1,64 33,065 32,335 644.352
12/10/2018 33,894 33,085 -1,61 34,022 32,907 773.227
11/10/2018 34,249 33,628 -3,43 34,279 33,381 1.083.803
10/10/2018 35,424 34,822 -1,34 35,444 34,605 832.835
09/10/2018 35,345 35,296 0,08 35,661 34,950 635.085
08/10/2018 35,276 35,266 -0,06 35,868 35,236 374.543
05/10/2018 35,424 35,286 -0,31 35,483 35,118 411.732
04/10/2018 35,937 35,394 -2,08 36,105 35,345 532.221
03/10/2018 35,927 36,144 0,49 36,302 35,927 320.251
02/10/2018 36,065 35,967 -0,95 36,223 35,710 608.526
01/10/2018 36,332 36,312 0,30 36,727 36,164 393.404
28/09/2018 36,964 36,204 -2,55 36,964 36,075 738.585
27/09/2018 36,786 37,151 0,56 37,398 36,381 520.346
26/09/2018 36,806 36,944 0,40 36,944 36,480 476.584
25/09/2018 36,904 36,796 -0,59 36,993 36,628 417.789
24/09/2018 37,161 37,013 -0,87 37,428 36,895 340.990
21/09/2018 36,450 37,339 2,80 37,467 36,450 1.295.340
20/09/2018 35,927 36,322 0,79 36,480 35,927 584.774
19/09/2018 36,559 36,036 -1,08 36,658 35,957 758.095
18/09/2018 36,648 36,431 -0,38 36,875 36,302 535.531
17/09/2018 36,332 36,569 0,30 37,181 36,214 637.571
14/09/2018 35,671 36,460 2,47 36,470 35,592 683.200
13/09/2018 35,542 35,582 -0,08 36,075 35,394 567.592
12/09/2018 35,197 35,611 1,09 35,760 35,138 419.756
11/09/2018 35,621 35,227 -0,86 35,641 35,078 513.153
10/09/2018 34,437 35,532 3,24 35,621 34,259 573.938
07/09/2018 34,516 34,417 -0,26 34,644 34,249 600.045
06/09/2018 34,595 34,506 -0,11 34,930 34,299 585.541
05/09/2018 34,812 34,545 -1,02 35,049 34,545 539.836
04/09/2018 35,296 34,901 -1,01 35,424 34,634 446.294
03/09/2018 35,305 35,256 -0,45 35,542 35,108 300.927
31/08/2018 36,016 35,414 -1,62 36,016 35,296 582.786
30/08/2018 35,987 35,996 0,27 36,046 35,592 498.702
29/08/2018 36,006 35,898 0,11 36,095 35,592 426.842
28/08/2018 35,809 35,858 0,14 36,391 35,809 419.761
27/08/2018 35,720 35,809 0,53 35,996 35,611 373.013
24/08/2018 35,532 35,621 0,36 35,868 35,493 402.350
23/08/2018 35,236 35,493 0,33 35,809 35,217 595.911
22/08/2018 34,634 35,375 2,34 35,434 34,545 661.634
21/08/2018 34,240 34,565 0,92 35,000 34,190 427.945
20/08/2018 34,210 34,249 0,20 34,565 34,091 538.492
17/08/2018 34,378 34,180 -0,35 34,417 33,726 755.863
16/08/2018 34,940 34,299 -1,97 35,039 32,897 1.403.505
15/08/2018 35,858 34,990 -2,34 35,858 34,861 424.602
14/08/2018 36,075 35,829 0,08 36,194 35,503 519.926
13/08/2018 35,434 35,799 0,39 35,898 35,335 367.139
10/08/2018 36,026 35,661 -1,69 36,085 35,532 430.616
09/08/2018 36,302 36,273 -0,11 36,381 36,085 238.965
08/08/2018 36,510 36,312 -0,41 36,589 36,026 388.430
07/08/2018 36,273 36,460 0,87 36,914 36,273 379.296
06/08/2018 36,520 36,144 -1,03 36,549 36,095 402.440
03/08/2018 35,799 36,520 1,98 36,786 35,789 425.021
02/08/2018 36,135 35,809 -1,25 36,135 35,345 1.106.908
01/08/2018 37,013 36,263 -2,08 37,082 36,263 640.447
31/07/2018 37,309 37,033 -0,56 37,516 37,033 756.126
30/07/2018 37,013 37,240 0,37 37,576 36,983 633.946
27/07/2018 36,816 37,102 1,02 37,862 36,707 750.841
26/07/2018 37,289 36,727 -1,04 37,289 35,760 748.727
25/07/2018 36,895 37,112 1,16 37,329 36,806 636.820
24/07/2018 36,470 36,687 0,65 37,092 36,233 532.723
23/07/2018 36,125 36,450 0,52 36,450 35,927 650.877
20/07/2018 35,937 36,263 0,96 36,342 35,730 775.129
19/07/2018 35,454 35,917 1,48 36,332 35,454 619.801
18/07/2018 35,681 35,394 -0,19 35,681 35,296 328.069

Mas noticias

publicidad
publicidad