Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ACS, Actividades de Construcción y Servicios, S.A. logo
ACS.MC
ACS, Actividades de Construcción y Servicios, S.A.
13:10:27
131 €
0.0000 (%0.00)
Previous Close: 130.4
Day Low₺128.6
Day High₺131
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ACS.MC: ACS, Actividades de Construcción y Servicios, S.A. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.869
CLOSE 8.8723

Low

LOW 5.7

High

HIGH 10.73
DATEOPENHIGHLOWCLOSE
01/03/20007.997.997.877.91
01/04/20007.857.887.777.81
01/05/20007.737.787.717.75
01/07/20007.78.327.78.24
01/10/20008.338.388.268.3
01/11/20008.38.37.937.95
01/12/20007.957.967.487.48
01/13/20007.577.67.177.41
01/14/20007.67.637.337.43
01/17/20007.377.497.27.33
01/18/20007.187.337.077.07
01/19/20007.047.236.96.94
01/20/20006.866.986.866.9
01/21/200077.236.917.08
01/24/20007.247.246.756.82
01/25/20006.96.96.596.64
01/26/20006.76.86.586.6
01/27/20006.636.676.496.49
01/28/20006.556.766.076.1
01/31/20006.236.236.056.09
02/01/20006.116.2366.13
02/02/20006.126.1466.01
02/03/20006.076.156.036.1
02/04/20006.136.376.136.36
02/07/20006.436.576.376.45
02/08/20006.536.576.426.42
02/09/20006.436.56.216.25
02/10/20006.176.376.176.18
02/11/20006.196.376.086.12
02/14/20006.036.175.75.7
02/15/20005.735.825.75.71
02/16/20005.765.95.735.79
02/17/20005.875.985.825.93
02/18/20006.066.165.996.1
02/21/20006.236.376.176.37
02/22/20006.56.66.456.48
02/23/20006.66.916.456.87
02/24/20006.986.996.686.72
02/25/20006.76.886.76.78
02/28/20006.897.166.897.14
02/29/20007.37.57.147.28
03/01/20007.477.57.257.46
03/02/20007.537.827.497.55
03/03/20007.788.687.788.67
03/06/20008.989.338.538.75
03/07/20008.88.888.128.75
03/08/20008.448.788.448.65
03/09/20008.759.438.759.33
03/10/20009.6710.168.339.5
03/13/200010.1710.49.029.17
03/14/20009.339.488.888.98
03/15/20008.878.938.48.63
03/16/20008.639.58.639.42
03/17/20009.679.799.5
03/20/20009.479.629.479.53
03/21/20009.569.569.259.33
03/22/20009.339.469.259.45
03/23/20009.39.59.39.48
03/24/20009.439.529.39.51
03/27/20009.359.479.179.17
03/28/20009.129.499.4
03/29/20009.459.779.49.65
03/30/20009.569.699.49.47
03/31/20009.299.679.279.67
04/03/20009.349.939.349.88
04/04/20009.62109.629.91
04/05/20009.89.99.139.22
04/06/20009.359.469.279.33
04/07/20009.779.779.779.77
04/10/20009.810.169.6910.13
04/11/20001010.49.9910.38
04/12/200010.3310.6310.3110.35
04/13/200010.3310.3710.0410.33
04/14/200010.0810.379.849.92
04/17/20009.139.529.19.44
04/18/20009.839.839.419.43
04/19/20009.6109.510
04/20/20009.710.279.710.03
04/25/200010.0310.159.9210
04/26/200010.1310.139.9710.01
04/27/20001010.059.939.95
04/28/20009.910.169.910.16
05/02/200010.0310.239.9710
05/03/20009.9510.19.9510
05/04/200010.0710.079.949.96
05/05/20009.9710.179.9510.03
05/08/20009.9510.029.929.96
05/09/20009.9610.039.779.87
05/10/20009.67109.69.93
05/11/20009.749.789.629.67
05/12/20009.639.829.639.66
05/15/20009.69.679.379.42
05/16/20009.479.99.389.75
05/17/20009.759.779.59.5
05/18/20009.479.99.479.83
05/19/20009.659.939.389.63
05/22/20009.529.69.379.37
05/23/20009.439.449.179.17
05/24/20009.179.839.179.8
05/25/20009.689.939.679.68
05/26/20009.689.689.529.62
05/29/20009.59.829.59.74
05/30/20009.669.939.669.72
05/31/20009.79.829.559.73
06/01/20009.779.919.579.91
06/02/20009.779.979.729.75
06/05/20009.83109.79.88
06/06/20009.939.939.679.72
06/07/20009.579.669.429.66
06/08/20009.629.879.629.79
06/09/20009.679.859.679.82
06/12/20009.679.899.599.87
06/13/20009.810.159.7510.05
06/14/200010.0710.2810.0310.2
06/15/200010.210.4110.1310.23
06/16/200010.3310.3410.1710.33
06/19/200010.0210.731010.73
06/20/200010.6710.7210.4210.62
06/21/200010.5310.6110.3810.6
06/22/200010.4110.5810.410.48
06/23/200010.1810.4710.1710.17
06/26/200010.1510.159.779.8
06/28/20009.679.689.59.6
06/29/20009.629.919.539.67
06/30/20009.849.849.579.83
07/03/20009.629.939.599.73
07/04/20009.839.929.679.86
07/05/20009.839.959.689.92
07/06/20009.99.959.679.7
07/07/20009.719.879.629.87
07/10/20009.749.839.649.64
07/11/20009.739.839.69.83
07/12/20009.829.838.639.73
07/13/20009.679.939.499.5
07/14/20009.79.879.549.8
07/17/20009.97109.59.79
07/18/20009.779.839.59.73
07/19/20009.599.79.49.5
07/20/20009.589.589.439.53
07/21/20009.599.599.389.45
07/24/20009.459.459.39.34
07/25/20009.239.338.98.98
07/26/20009.079.338.929.33
07/27/20009.249.399.13
07/28/20009.079.078.748.94
07/31/2000998.558.66
08/01/20008.579.018.58.87
08/02/200099.048.778.85
08/03/20008.879.038.758.82
08/04/20008.728.938.728.76
08/07/20008.738.928.738.9
08/08/20008.98.928.88.8
08/09/20008.838.958.558.55
08/10/20008.838.838.628.83
08/11/20008.888.998.88.99
08/14/200099.278.959.19
08/15/20009.229.379.219.27
08/16/20009.39.459.39.45
08/17/20009.459.569.429.53
08/18/20009.539.669.459.52
08/21/20009.59.679.59.58
08/22/20009.59.79.59.67
08/23/20009.679.739.519.7
08/24/20009.559.679.429.67
08/25/20009.539.679.59.61
08/28/20009.439.519.439.43
08/29/20009.59.69.189.2
08/30/20009.29.429.169.17
08/31/20009.269.439.179.25
09/01/20009.339.579.29.52
09/04/20009.69.759.559.68
09/05/20009.689.739.579.6
09/06/20009.579.789.579.68
09/07/20009.79.839.639.83
09/08/20009.829.879.539.6
09/11/20009.739.779.379.39
09/14/20009.429.59.349.37
09/15/20009.389.479.279.33
09/18/20009.259.49.239.23
09/19/20009.239.329.149.2
09/20/20009.29.279.159.27
09/21/20009.279.389.239.28
09/22/20009.329.59.159.5
09/25/20009.479.479.239.28
09/26/20009.39.38.938.95
09/27/20008.9398.898.94
09/28/20008.878.948.678.79
09/29/20008.88.88.518.51
10/02/20008.538.588.468.47
10/03/20008.58.838.488.77
10/04/20008.858.928.678.75
10/05/20008.838.98.678.73
10/06/20008.688.788.688.77
10/09/20008.678.758.538.53
10/10/20008.588.668.528.58
10/11/20008.588.588.48.42
10/13/20008.338.658.258.33
10/16/20008.438.438.258.35
10/17/20008.438.438.298.33
10/18/20008.338.378.28.27
10/19/20008.378.378.198.26
10/20/20008.238.338.178.23
10/23/20008.238.238.048.13
10/24/20008.238.2388.12
10/25/20008.178.488.158.37
10/26/20008.378.558.378.5
10/27/20008.438.578.348.57
10/30/20008.68.68.488.53
10/31/20008.538.628.58.6
11/02/20008.678.678.518.57
11/03/20008.588.638.58.58
11/06/20008.668.668.618.66
11/07/20008.668.728.68.69
11/08/20008.678.98.678.83
11/09/20008.99.098.839.09
11/10/200099.088.978.97
11/13/20008.919.238.919.05
11/14/20009.319.319.149.24
11/15/20009.39.399.3
11/16/20009.39.39.179.28
11/17/20009.179.38.658.93
11/20/20008.9298.838.93
11/21/20008.899.058.839
11/22/20008.9798.679
11/23/20008.88.988.78.98
11/24/20008.989.058.839
11/27/200099.068.748.83
11/28/20008.678.978.538.7
11/29/20008.68.788.518.72
11/30/20008.728.938.238.87
12/01/20008.5498.548.83
12/04/20008.838.978.838.87
12/05/200099.088.838.89
12/07/20008.749.138.69
12/11/20009.069.18.979.09
12/12/20009.159.179.059.12
12/13/20009.049.299.049.27
12/14/20009.319.49.149.4
12/15/20009.439.438.778.77
12/18/20008.7798.428.67
12/19/20008.768.828.48.68
12/20/20008.668.838.048.07
12/21/20008.38.788.7
12/22/20008.638.648.318.5
12/27/20008.258.428.258.32
12/28/20008.338.58.338.33
12/29/20008.58.58.348.37