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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.1408
CLOSE 22.1871

Low

LOW 16.8

High

HIGH 27.3
DATEOPENHIGHLOWCLOSE
01/03/200516.817.1416.816.98
01/04/200517.1317.3917.0617.39
01/05/200517.317.3917.117.13
01/06/200516.9316.9316.9316.93
01/07/200517.1517.4617.1317.3
01/10/200517.4217.6917.4217.66
01/11/200517.7317.8817.4517.6
01/12/200517.6917.9617.617.86
01/13/200517.9318.0517.8617.96
01/14/200517.9818.1417.8518.09
01/17/200518.2218.4318.1818.31
01/18/200518.4118.4718.318.46
01/19/200518.518.818.4618.73
01/20/200518.8818.9518.5518.75
01/21/200518.6218.7518.5518.69
01/24/200518.5318.5318.1418.28
01/25/200518.1518.5518.1418.51
01/26/200518.5118.7818.5118.77
01/27/200518.7718.9918.718.94
01/28/20051919.3818.8819.09
01/31/200519.319.3919.1119.23
02/01/200519.3919.4619.219.33
02/02/200519.3319.5519.119.5
02/03/200519.519.919.4419.5
02/04/200519.6819.9219.4619.84
02/07/20052020.0719.6419.7
02/08/200519.8519.8619.4719.54
02/09/200519.5419.5819.2919.37
02/10/200519.2419.4319.2319.4
02/11/200519.4519.5219.3119.49
02/14/200519.5719.5719.3219.55
02/15/200519.4319.7919.419.69
02/16/200519.5819.8119.4719.6
02/17/200519.619.719.5319.55
02/18/200519.6719.6719.2819.3
02/21/200519.2119.3818.518.54
02/22/200518.4218.618.0318.39
02/23/200518.3918.6618.218.49
02/24/200518.818.8918.4918.62
02/25/200518.6618.8818.618.83
02/28/200518.9419.3918.6119.26
03/01/200519.1619.5819.0119.46
03/02/200519.4919.5219.2519.4
03/03/200519.4919.4919.319.46
03/04/200519.519.6619.3319.62
03/07/200519.7519.9619.6119.65
03/08/200519.7319.7919.6519.77
03/09/200519.8519.8819.5519.63
03/10/200519.619.719.2919.36
03/11/200519.3919.4919.1319.22
03/14/200519.2219.3819.0919.21
03/15/200519.1319.3519.0719.21
03/16/200519.2119.3419.0219.18
03/17/20051919.1518.8218.93
03/18/200519.0219.1818.9919.08
03/21/200519.1119.319.119.17
03/22/200519.2119.2218.9819.15
03/23/200518.9319.218.919.19
03/24/200519.119.319.0719.22
03/25/200519191919
03/28/200519191919
03/29/200519.0419.21919.09
03/30/200518.9319.1918.919.07
03/31/200518.9319.2818.9319.1
04/01/200519.0319.4419.0319.29
04/04/200519.2919.418.9519.15
04/05/200519.1119.4419.1119.38
04/06/200519.3819.7519.3819.64
04/07/200519.5419.8319.5319.73
04/08/200519.8419.8519.6819.76
04/11/200519.7819.7819.5319.61
04/12/200519.7119.7219.4319.6
04/13/200519.619.8419.619.84
04/14/200519.7219.7819.6119.7
04/15/200519.719.719.2519.25
04/18/200519.2519.2518.718.9
04/19/200518.919.1118.8518.99
04/20/200518.9919.218.818.87
04/21/200518.8718.9818.7518.85
04/22/200518.8519.2518.8519.07
04/25/200518.9219.1818.9219.17
04/26/200519.219.2819.1219.22
04/27/200519.2419.2618.8818.92
04/28/200518.9219.0818.8518.91
04/29/200518.818.9318.7218.87
05/02/200518.9419.4418.9119.43
05/03/200519.3119.419.219.35
05/04/200519.4519.4619.1619.4
05/05/200519.419.619.419.51
05/06/200519.4919.8319.419.73
05/09/200519.7319.8819.5619.78
05/10/200519.7520.5219.7520.21
05/11/200520.2120.6820.2120.5
05/12/200520.520.7320.1420.64
05/13/200520.6420.720.3920.6
05/16/200520.620.6820.3920.67
05/17/200520.6720.720.520.63
05/18/200520.6321.1720.6321.17
05/19/200521.1721.5521.1721.44
05/20/200521.4421.6721.3221.6
05/23/200521.621.8421.621.8
05/24/200521.821.8221.2721.47
05/25/200521.4721.52121.47
05/26/200521.4721.5221.3421.49
05/27/200521.4921.521.1521.26
05/30/200521.2621.5321.0421.53
05/31/200521.5321.7221.3421.6
06/01/200521.621.9221.521.9
06/02/200521.921.9221.6321.87
06/03/200521.8722.121.6321.69
06/06/200521.6921.8221.4821.52
06/07/200521.5221.7421.4621.71
06/08/200521.7121.8521.4721.69
06/09/200521.6922.1221.5622.06
06/10/200522.0622.4722.0622.34
06/13/200522.3422.622.322.52
06/14/200522.5222.5222.3222.46
06/15/200522.4622.5222.0222.15
06/16/200522.1522.32222.26
06/17/200522.2622.2622.1222.2
06/20/200522.222.221.922.04
06/21/200522.0422.3322.0422.3
06/22/200522.322.4622.2422.4
06/23/200522.422.7622.3622.7
06/24/200522.722.8322.3522.41
06/27/200522.4122.4122.1722.3
06/28/200522.322.8422.2422.67
06/29/200522.6723.1422.6723.06
06/30/200523.0623.222.9523.14
07/01/200522.8923.1322.8123.13
07/04/200523.1323.423.1323.4
07/05/200523.423.523.2423.39
07/06/200523.3923.7423.3923.72
07/07/200523.7223.7222.7323.37
07/08/200523.3723.6423.3723.53
07/11/200523.5323.7823.523.74
07/12/200523.7424.2923.7424.1
07/13/200524.124.4924.0624.49
07/14/200524.4924.623.9624
07/15/20052424.0923.5523.75
07/18/200523.7524.0723.523.8
07/19/200523.824.0423.7623.98
07/20/200523.9824.0723.8424.04
07/21/200524.0424.0723.7523.9
07/22/200523.924.0323.7723.95
07/25/200523.9524.0523.823.98
07/26/200523.982423.6623.98
07/27/200523.982423.7323.85
07/28/200523.8523.9823.7323.87
07/29/200523.8723.9923.6423.85
08/01/200523.8523.9423.6723.8
08/02/200523.823.9923.7223.99
08/03/200523.9924.0823.7523.98
08/04/200523.9824.0423.4523.61
08/05/200523.6123.8923.5223.8
08/08/200523.824.0823.7324.06
08/09/200524.0624.0823.923.95
08/10/200523.9524.2923.9524.16
08/11/200524.1624.1623.7624
08/12/20052424.1823.7823.81
08/15/200523.8123.9923.8123.87
08/16/200523.8724.0823.7723.98
08/17/200523.9823.9823.3723.56
08/18/200523.5623.6523.0523.3
08/19/200523.323.7223.323.66
08/22/200523.6623.8523.523.73
08/23/200523.7323.7323.4123.63
08/24/200523.6323.7423.4223.74
08/25/200523.7423.7423.4123.51
08/26/200523.5123.623.3623.49
08/29/200523.4923.7723.223.69
08/30/200523.6924.3623.6924.1
08/31/200524.124.3524.124.34
09/01/200524.3425.4624.3425.08
09/02/200525.0825.6725.0825.61
09/05/200525.6125.7525.3825.75
09/06/200525.7525.7525.1625.31
09/07/200525.3125.8825.3125.85
09/08/200525.8526.225.7526.14
09/09/200526.1426.3125.9926.3
09/12/200526.326.8326.226.4
09/13/200526.426.425.3625.5
09/14/200525.525.7925.4925.62
09/15/200525.6225.9625.6225.76
09/16/200525.7626.1325.7626.1
09/19/200526.126.3426.126.15
09/20/200526.1526.225.8625.95
09/21/200525.9526.1225.5525.71
09/22/200525.7125.9425.5225.87
09/23/200525.8726.1825.1325.22
09/26/200523.223.9123.0523.33
09/27/200523.332423.3324
09/28/20052424.532424.45
09/29/200524.4524.6523.8724.16
09/30/200524.1624.4924.1124.25
10/03/200524.2524.7424.2524.74
10/04/200524.742524.6825
10/05/20052525.1624.6224.77
10/06/200524.7724.7724.1524.29
10/07/200524.2924.5524.1624.51
10/10/200524.5124.6924.5124.64
10/11/200524.6424.924.5124.76
10/12/200524.7624.7624.5524.61
10/13/200524.6124.7324.2524.34
10/14/200524.3424.5723.9124.2
10/17/200524.224.3923.7723.85
10/18/200523.8524.1823.7623.79
10/19/200523.7923.7923.123.24
10/20/200523.2423.6723.0323.03
10/21/200523.0323.1722.522.84
10/24/200522.8423.5622.5323.56
10/25/200523.5623.8923.5423.86
10/26/200523.8623.8923.423.65
10/27/200523.6523.6623.3423.49
10/28/200523.4923.4923.0823.28
10/31/200523.2823.9523.2823.85
11/01/200523.8524.1423.7824.04
11/02/200524.0424.0523.6223.78
11/03/200523.782423.6523.8
11/04/200523.824.0923.823.98
11/07/200523.9824.123.7623.9
11/08/200523.923.9923.7423.91
11/09/200523.9123.9123.7723.9
11/10/200523.923.9823.5323.69
11/11/200523.6923.9623.6923.91
11/14/200523.9123.9423.7223.87
11/15/200523.8723.8823.6923.73
11/16/200523.7323.9423.6823.9
11/17/200523.924.4723.8124.32
11/18/200524.3224.6424.324.4
11/21/200524.424.8124.424.54
11/22/200524.5424.5924.124.18
11/23/200524.1824.524.124.5
11/24/200524.524.523.9724.25
11/25/200524.2524.5924.2224.54
11/28/200524.5424.9624.4524.85
11/29/200524.8524.9824.7724.85
11/30/200524.8524.8624.4724.5
12/01/200524.524.8524.424.81
12/02/200524.8124.8124.6724.7
12/05/200524.724.8924.724.78
12/06/200524.7824.9924.7524.95
12/07/200524.9525.1724.7924.82
12/08/200524.8225.0524.6725.05
12/09/200525.0525.2424.925.19
12/12/200525.1925.382525.35
12/13/200525.3525.3525.125.2
12/14/200525.225.325.1425.18
12/15/200525.1825.3325.1525.31
12/16/200525.3125.6825.2525.68
12/19/200525.6826.0825.6825.85
12/20/200525.8526.0425.8226.04
12/21/200526.0426.5726.0426.56
12/22/200526.5626.7826.5226.75
12/23/200526.7526.9126.6826.9
12/26/200526.5926.5926.5926.59
12/27/200526.927.0626.827
12/28/20052727.126.9527.05
12/29/200527.0527.327.0527.23
12/30/200527.2327.2927.0627.21