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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.295
CLOSE 17.2728

Low

LOW 10.38

High

HIGH 25.1
DATEOPENHIGHLOWCLOSE
01/02/201223.0723.2922.9623.25
01/03/201223.3423.623.0623.6
01/04/201223.6823.823.0823.15
01/05/201223.1323.1522.222.2
01/06/201222.2422.6922.0222.24
01/09/201222.2722.6222.0122.05
01/10/201222.2722.6822.1122.5
01/11/201222.4222.9622.3422.77
01/12/201222.9523.2522.6522.78
01/13/201222.8923.1422.622.9
01/16/201222.7823.0522.6923
01/17/201223.223.5723.1123.43
01/18/201223.323.322.4522.58
01/19/201222.7223.1522.6622.95
01/20/201223.0623.0622.8122.87
01/23/201222.8723.1522.8523.09
01/24/20122323.0422.622.88
01/25/201223.0123.1422.5222.71
01/26/201222.9423.3222.7623.31
01/27/201223.2723.523.1423.31
01/30/201223.1323.3422.7522.81
01/31/201222.9923.622.8123.58
02/01/201223.6524.3323.6524.25
02/02/201224.424.6724.2424.61
02/03/201224.6424.9924.3624.9
02/06/201224.925.124.8325.09
02/07/201224.2124.3523.5623.84
02/08/201223.8524.1223.6123.63
02/09/201223.6524.0523.5724.05
02/10/201223.8523.9623.523.5
02/13/201223.7423.8823.4823.6
02/14/201223.5323.7323.2923.4
02/15/201223.523.5923.1323.2
02/16/201223.1423.1422.5623
02/17/201223.1523.6723.1523.42
02/20/201223.5423.8423.4323.75
02/21/201223.7324.0923.5723.61
02/22/201223.5924.4223.5924.24
02/23/201224.0124.222.9123.03
02/24/201223.1623.3422.7122.75
02/27/201222.7222.8422.1722.73
02/28/201222.7323.1322.622.82
02/29/201222.6722.9822.3122.33
03/01/201222.3822.3821.5821.76
03/02/201221.7921.9821.721.7
03/05/201221.5521.7820.921.3
03/06/201221.2521.2520.7420.74
03/07/201220.7320.9220.5320.88
03/08/20122121.2120.5321.18
03/09/201221.2621.6821.0921.55
03/12/201221.6221.6821.0821.21
03/13/201221.4621.8721.2821.78
03/14/201221.8922.1221.8721.9
03/15/20122222.0321.722.03
03/16/201222.0322.0321.5821.88
03/19/20122222.2821.8622.16
03/20/201222.222.221.7521.97
03/21/201221.9322.0821.3121.58
03/22/201221.6121.6120.9721.06
03/23/20122121.220.8621.1
03/26/201221.221.220.0220.26
03/27/201220.3120.419.8219.97
03/28/201220.0220.0719.0719.1
03/29/201218.9919.3318.6819.1
03/30/201219.0619.3918.9819.19
04/02/201219.1319.1618.819.1
04/03/201219.0419.2518.8418.89
04/04/20121919.0418.418.54
04/05/201218.5418.7318.118.26
04/10/201218.1618.217.6817.68
04/11/201217.6718.317.6418.2
04/12/201218.1318.2616.9217.55
04/13/201217.4117.5316.9517
04/16/20121717.1516.5916.61
04/17/201216.5117.616.4417.5
04/18/201216.911716.2516.45
04/19/201216.4816.6715.4515.79
04/20/201215.8515.8514.8615.01
04/23/201214.8714.8713.4613.5
04/24/201213.5613.8513.4113.55
04/25/201213.5914.8613.5914.4
04/26/201214.4114.4113.1513.5
04/27/201213.1614.2313.0514.18
04/30/201214.1914.3813.7713.85
05/02/201213.9714.0513.213.33
05/03/201213.4113.9313.2613.62
05/04/201213.6513.913.4113.54
05/07/201213.5114.3113.4214.25
05/08/201214.3314.3713.3513.49
05/09/201213.513.612.7913.1
05/10/201213.3314.1213.1814.03
05/11/201213.9314.0313.3413.8
05/14/201213.6513.7313.1313.3
05/15/201213.413.512.7612.98
05/16/201212.813.0612.5612.74
05/17/201212.7413.7912.6313.61
05/18/201213.4114.2313.3614.08
05/21/201214.314.4313.7314.22
05/22/201214.4414.4914.0514.2
05/23/201214.1214.1213.5813.67
05/24/201213.6913.9413.3813.51
05/25/201213.813.9413.5313.94
05/28/201214.0814.2513.6613.82
05/29/201213.9614.1713.3613.75
05/30/201213.581413.4613.63
05/31/201213.7713.9313.3413.42
06/01/201213.3613.6213.0713.41
06/04/201213.2114.3513.1914
06/05/201214.2814.313.8714
06/06/201214.21514.0614.63
06/07/20121515.0914.514.54
06/08/201214.3614.714.1414.52
06/11/201214.815.313.9214
06/12/201213.9414.2213.814.04
06/13/201213.9914.0713.5113.76
06/14/201213.8114.0413.6214
06/15/201214.1114.4914.0814.44
06/18/201214.8714.913.5214.12
06/19/201214.0114.514.0114.4
06/20/201214.514.9814.4114.98
06/21/201214.8915.4414.6515.02
06/22/201214.8516.5414.8516.11
06/25/201216.1117.0615.4815.56
06/26/201215.4515.915.115.21
06/27/201215.4915.4914.9115.46
06/28/201215.541615.2715.86
06/29/201216.4517.0216.1316.89
07/02/201217.2217.2216.3416.41
07/03/201216.516.816.4516.65
07/04/201216.6116.6916.3116.59
07/05/201216.5816.6315.815.92
07/06/201216.0216.0515.2215.38
07/09/201215.3615.5315.1415.34
07/10/201215.4615.9815.2215.67
07/11/201215.6615.9715.4615.62
07/12/201214.714.714.0514.2
07/13/201214.2914.2913.6714.01
07/16/201213.9914.1913.4813.6
07/17/201213.613.7313.1113.31
07/18/201213.3113.3812.8513.11
07/19/201213.0513.2212.7812.92
07/20/201212.912.9211.7511.85
07/23/201211.6911.710.8811.41
07/24/201211.311.3910.4110.84
07/25/201210.7711.2910.3811.01
07/26/20121112.1210.812.04
07/27/201212.1512.6811.8712.58
07/30/201212.9313.1212.7613.04
07/31/201213.0413.5812.2412.85
08/01/201212.6612.8512.412.59
08/02/201212.6912.811.912.18
08/03/201212.1512.5211.9512.46
08/06/201212.4913.0812.4613
08/07/201212.8313.3512.7713.35
08/08/201213.3513.4812.9213.15
08/09/201213.213.3213.0813.24
08/10/201213.1613.2512.9113.08
08/13/201212.9513.0512.5412.74
08/14/201212.813.112.7913.05
08/15/201212.9513.0512.912.92
08/16/201212.9815.212.9815.2
08/17/20121515.8214.6815.75
08/20/201215.716.2215.4916
08/21/201216.0116.2715.6415.75
08/22/201215.6815.6814.6614.94
08/23/201215.1315.314.715.15
08/24/201215.181615.0715.75
08/27/201215.871615.4215.7
08/28/201215.8315.9415.0215.32
08/29/201215.3915.6515.3915.63
08/30/201215.5515.7915.2115.65
08/31/201215.3615.8915.215.79
09/03/201215.715.715.2515.6
09/04/201215.715.815.2715.59
09/05/201215.615.7814.7815.09
09/06/201215.115.514.815.5
09/07/201215.5815.8515.415.76
09/10/201215.8416.2515.5116.22
09/11/201216.216.4815.616.43
09/12/201216.517.2516.2116.52
09/13/201216.5116.7716.1316.48
09/14/201216.9217.6816.917.56
09/17/201217.518.0817.117.52
09/18/201217.3417.516.8517.49
09/19/201217.51817.0117.45
09/20/201217.3517.8517.1817.42
09/21/201217.517.516.7117.21
09/24/201217.117.4517.0417.04
09/25/201216.9417.416.6716.95
09/26/201216.7616.7915.9715.97
09/27/201216.1216.315.8916.04
09/28/201216.0516.5215.7316.03
10/01/201216.316.8716.1316.86
10/02/201216.817.2316.717.13
10/03/201217.1217.316.6417
10/04/201217.0317.2916.7816.9
10/05/201217.2417.2516.817.12
10/08/201216.9517.216.9517.15
10/09/201217.1117.316.7117.07
10/10/201216.9817.1816.5417
10/11/201216.8917.3916.7917.27
10/12/201217.2717.4516.8816.98
10/15/201217.0217.1616.9417.01
10/16/201217.2517.2517.0617.1
10/17/201217.317.5717.2517.3
10/18/201217.2917.4317.1617.3
10/19/201217.1817.4117.0517.07
10/22/201217.0617.2716.9717
10/23/201216.9217.0916.3716.58
10/24/201216.5816.7816.3216.51
10/25/201216.4916.8516.3816.5
10/26/201216.4216.5716.1316.44
10/29/201216.3616.5516.1716.32
10/30/201216.3616.5516.2516.49
10/31/201216.4616.6816.3416.47
11/01/201216.416.5416.2716.42
11/02/201216.4516.8816.3816.51
11/05/201216.4616.816.4116.48
11/06/201216.4516.5316.2216.46
11/07/201216.6116.716.0516.24
11/08/201216.3316.615.9216.02
11/09/201215.9916.1815.6515.98
11/12/201216.0816.1415.5915.73
11/13/201215.7316.115.3816.08
11/14/201216.116.2315.515.55
11/15/201215.4715.815.4615.67
11/16/201215.6615.8115.415.61
11/19/201215.681615.6515.75
11/20/201215.7615.915.4815.9
11/21/201215.8515.9215.5315.87
11/22/201215.8815.9915.815.9
11/23/20121616.315.9616.29
11/26/201216.2216.6416.1716.58
11/27/201216.5516.816.2616.38
11/28/201216.416.416.0816.24
11/29/201216.3216.5916.316.59
11/30/201216.6816.816.4316.43
12/03/201216.5616.816.0116.04
12/04/201216.0616.2615.9616.04
12/05/201216.1416.3815.5915.79
12/06/201215.8616.0915.8416.05
12/07/201216.0816.315.8116.07
12/10/20121616.3215.8916.26
12/11/201216.3216.6316.316.63
12/12/201216.717.1916.5317.15
12/13/201217.0817.3416.917.04
12/14/201216.9717.1316.917.04
12/17/201217.0917.41717.38
12/18/201217.4218.4517.4218.25
12/19/201218.2819.2518.2819.22
12/20/201219.1519.4518.8919.36
12/21/201219.1819.3618.9219.26
12/24/201219.0919.4519.0919.28
12/27/201218.9519.3918.9519.28
12/28/201219.3319.4518.7819.14
12/31/201218.5919.118.5919.04