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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.0202
CLOSE 23.9609

Low

LOW 11.2

High

HIGH 35.89
DATEOPENHIGHLOWCLOSE
01/02/202035.8335.8935.1935.19
01/03/202035.1135.1134.5334.76
01/06/202034.734.8434.1934.54
01/07/202034.6234.9834.4734.64
01/08/202034.5534.8234.3434.74
01/09/202035.1535.1634.2634.32
01/10/202034.4734.5434.1234.12
01/13/202034.2934.3234.0234.21
01/14/202034.1934.3233.8334.32
01/15/202034.1234.3833.333.3
01/16/202033.3334.333.2234.3
01/17/202034.7835.4634.634.6
01/20/202034.7734.9534.4434.53
01/21/202034.3734.5534.1434.15
01/22/202034.2734.4433.6733.7
01/23/202032.132.6931.3131.9
01/24/202032.232.2831.8831.93
01/27/202031.8532.0331.231.47
01/28/202031.5131.731.0331.7
01/29/202031.6531.8531.0731.57
01/30/202031.331.5331.0731.22
01/31/202031.2231.2429.9530.03
02/03/202030.0330.0329.3329.56
02/04/202029.8130.0629.729.78
02/05/202029.7630.7629.5230.45
02/06/202030.730.9230.0630.15
02/07/20203030.5229.9530.52
02/10/202030.530.8530.3130.38
02/11/202030.7631.6430.3131.52
02/12/202031.5231.8131.231.76
02/13/202031.5531.8331.2231.78
02/14/202031.8831.9631.2631.26
02/17/202031.63231.4132
02/18/202031.5431.5430.9331.11
02/19/202031.4831.5429.7529.75
02/20/202029.7630.8429.3630.77
02/21/202030.5330.5329.9130.04
02/24/202029.2829.5428.4128.99
02/25/202029.0929.1927.6227.62
02/26/202027.6128.1327.2927.62
02/27/202027.3927.6526.6227.34
02/28/20202727.0526.3526.85
03/02/202027.2727.3126.126.79
03/03/202027.2627.7526.7126.74
03/04/202026.8227.2226.5226.71
03/05/202026.9427.0225.5325.9
03/06/202025.525.6524.5124.68
03/09/202023.4223.6222.2122.21
03/10/202022.3823.221.1821.18
03/11/202021.3721.9420.2420.4
03/12/202019.3319.4816.516.55
03/13/202019.6419.6416.4216.59
03/16/202015.6515.6913.1814.22
03/17/202014.815.2812.6113.63
03/18/202013.3813.7411.611.63
03/19/202011.8612.3211.211.45
03/20/202012.5813.6912.1713.38
03/23/202013.0514.0912.7813.66
03/24/202014.571514.1514.5
03/25/202015.151714.9316.16
03/26/202015.7717.515.517.11
03/27/202017.1217.6915.5316.06
03/30/202015.716.814.5116.29
03/31/202016.6917.9716.217.82
04/01/202017.1418.1116.8816.99
04/02/202017.0517.5316.717.2
04/03/202017.217.7316.916.9
04/06/202018.518.6717.8418.17
04/07/202018.7320.918.7319.84
04/08/202019.6520.5419.2219.7
04/09/202020.2520.5219.5620
04/14/202020.9621.3420.3720.57
04/15/202020.620.782020.05
04/16/202020.120.4419.319.73
04/17/202020.320.8520.0820.85
04/20/20202121.0920.2120.69
04/21/202020.2220.622020
04/22/202020.120.520.0220.43
04/23/202020.2920.920.2920.75
04/24/202020.420.920.1520.9
04/27/202021.1721.4721.1221.34
04/28/202021.522.3321.3622.33
04/29/202022.423.6622.323.53
04/30/202023.7123.9522.622.77
05/04/202022.3222.6721.9222.33
05/05/202022.823.1222.2523.01
05/06/202022.9123.722.6123.33
05/07/202023.423.6623.3823.42
05/08/202023.723.9523.5423.74
05/11/202024.1324.2123.6223.65
05/12/202023.6423.9323.4123.85
05/13/202023.4123.8623.223.36
05/14/202023.2323.4322.0922.3
05/15/202022.322.682222
05/18/202022.1323.0722.1323.07
05/19/202023.223.2920.2320.9
05/20/202020.5920.8619.7120.32
05/21/202020.0621.1719.9520.75
05/22/202020.5320.9920.3420.59
05/25/202020.8722.120.7221.95
05/26/202022.3124.1822.1924.08
05/27/20202424.6223.2423.31
05/28/202023.7323.9823.1823.72
05/29/202023.323.6422.8222.95
06/01/202023.4524.0823.2323.85
06/02/202023.9424.6723.924.4
06/03/202024.7826.0724.726.06
06/04/202025.826.3325.2525.38
06/05/202025.9126.3525.7126.05
06/08/20202627.425.7226.63
06/09/202026.6226.7725.0525.81
06/10/202025.6826.324.5824.7
06/11/202024.0424.0622.8622.86
06/12/202022.7823.4422.2322.63
06/15/20202223.1921.5823.01
06/16/202024.0424.9523.624.61
06/17/202024.592523.7924.05
06/18/202023.9124.4923.3423.85
06/19/202024.0724.5623.7523.75
06/22/202023.723.8423.1523.67
06/23/202022.5823.722.4422.92
06/24/202022.8823.421.7721.84
06/25/202021.922.6521.6122.45
06/26/202022.6222.7221.9821.98
06/29/202021.722.721.6622.59
06/30/202022.522.7722.2622.44
07/01/202022.3522.7521.9322.53
07/02/202022.6523.6222.5823.49
07/03/202023.5223.6222.8723.28
07/06/202023.6824.423.6223.89
07/07/202023.8823.8923.2823.4
07/08/202023.1523.5522.8823.13
07/09/202023.3423.4722.7822.78
07/10/202022.6623.9522.6223.79
07/13/20202424.4523.824.14
07/14/202023.8723.9923.0823.58
07/15/202023.8424.2523.5424.21
07/16/202024.1624.3223.623.66
07/17/202023.6623.8223.323.56
07/20/202023.5723.6223.123.41
07/21/202023.7923.9323.2723.31
07/22/202023.223.4523.0623.38
07/23/202023.523.6323.0923.26
07/24/20202323.2622.2822.28
07/27/202022.2222.2821.421.5
07/28/202021.4521.9721.3321.39
07/29/202021.3821.521.1421.21
07/30/202021.2121.2319.920.08
07/31/202020.1220.4219.5419.55
08/03/202019.5220.119.1320.08
08/04/202020.3920.9520.2220.82
08/05/20202121.492121.33
08/06/202021.2621.2620.5620.96
08/07/202020.7520.920.1120.5
08/10/202020.6321.1420.5221.14
08/11/202021.4522.3321.4522.28
08/12/202022.1322.2421.7821.78
08/13/202021.7921.9921.5221.52
08/14/202021.521.520.4821.27
08/17/202021.1921.3920.921.16
08/18/20202121.6720.8121.15
08/19/202021.1221.7120.8721.71
08/20/202021.2721.4220.9721.34
08/21/202021.4821.7120.9921.6
08/24/202021.7922.0621.5622.06
08/25/202022.122.3321.4621.46
08/26/202021.3821.6721.0821.32
08/27/202021.221.5221.0821.25
08/28/202021.3421.4621.121.22
08/31/202021.4921.4920.5220.52
09/01/202020.9620.9620.2320.52
09/02/202020.6120.9820.5220.86
09/03/202021.0221.5820.9721.06
09/04/20202121.1920.6120.68
09/07/202020.8221.2920.721.26
09/08/202021.2421.5620.4820.64
09/09/202020.5820.9720.4520.94
09/10/202020.9121.220.7820.89
09/11/202020.8921.2620.7221.24
09/14/202021.4621.5821.1121.11
09/15/202021.1721.2720.9721.05
09/16/202021.0521.3620.8521.36
09/17/202021.0521.2920.9121.16
09/18/202021.2221.2220.2820.28
09/21/202020.0820.0818.218.2
09/22/202018.818.818.2918.51
09/23/202018.7319.7218.5719.4
09/24/202019.0819.6419.0119.36
09/25/202019.3219.3818.6118.99
09/28/202019.3619.8619.2819.68
09/29/202019.5419.541919
09/30/202018.919.6418.7719.36
10/01/202019.4319.5818.6118.61
10/02/20201923.4218.8623.42
10/05/202023.4224.3622.6224.17
10/06/202024.1925.2624.0624.98
10/07/202024.8925.1323.6424.62
10/08/202024.9425.3824.8825.14
10/09/202025.1225.4924.4324.62
10/12/202024.6824.7124.1124.23
10/13/202024.0624.223.4223.48
10/14/202023.4624.0223.2923.89
10/15/202023.4323.4322.9723.35
10/16/202023.4423.5722.9923.31
10/19/202023.4323.832323.19
10/20/202023.0423.4622.9223.03
10/21/202023.223.222.5822.59
10/22/202022.522.822.0722.66
10/23/202022.5823.222.522.9
10/26/202022.5922.821.7521.75
10/27/202021.7121.7720.6821
10/28/202020.620.9320.0820.08
10/29/202020.1820.8919.5220.46
10/30/202020.2520.720.0120.4
11/02/202020.4222.2620.2222.03
11/03/202022.322.4621.4522.33
11/04/202021.6522.2521.4521.77
11/05/202021.8822.5921.7922.59
11/06/202022.3222.6622.222.43
11/09/202022.8725.1122.7824.73
11/10/202024.692624.2125.78
11/11/202025.7826.2224.8925.05
11/12/202024.6325.0324.5224.81
11/13/202024.5625.2624.5625.26
11/16/202025.5926.6525.2725.95
11/17/202025.8325.9925.3825.95
11/18/202025.8826.1525.726.1
11/19/202025.7725.9225.4725.53
11/20/202025.5325.7325.3325.46
11/23/202025.7226.3525.7126.35
11/24/202026.4627.8226.4627.75
11/25/202027.9728.1927.1227.88
11/26/202027.9427.9427.0927.09
11/27/20202727.1326.5626.82
11/30/202026.7427.126.2126.49
12/01/202026.6927.1926.2126.38
12/02/202026.226.8426.0726.84
12/03/202026.626.8826.4326.63
12/04/202026.6927.726.5827.52
12/07/202027.527.626.9827.12
12/08/202027.0427.1526.5926.78
12/09/202027.0227.3526.9327.32
12/10/202027.2327.326.326.53
12/11/202026.5126.6925.926.68
12/14/202026.9727.4326.3726.52
12/15/202026.5927.3526.3927.32
12/16/202027.3827.5226.6326.96
12/17/202027.227.226.6426.72
12/18/202026.5727.0826.1626.31
12/21/202025.5926.3324.8826.18
12/22/202026.4626.7726.226.59
12/23/202026.8227.6526.7427.29
12/24/202027.3127.3126.8627.23
12/28/202027.5127.6927.2427.33
12/29/202027.4927.6627.1427.22
12/30/202027.2227.6527.0527.42
12/31/202027.4227.5827.1527.15