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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.0114
CLOSE 24.036

Low

LOW 19.84

High

HIGH 27.48
DATEOPENHIGHLOWCLOSE
01/03/202223.623.8223.4723.64
01/04/202223.8824.0923.8123.83
01/05/202223.8323.9923.7523.87
01/06/202223.523.9823.3123.84
01/07/202223.8923.8923.5223.73
01/10/202223.8624.5923.8324.18
01/11/202224.3724.7224.2624.72
01/12/202224.8724.9324.5324.82
01/13/202224.8724.8724.6424.64
01/14/202224.1824.1823.8423.99
01/17/202224.1824.2323.9924.07
01/18/202223.9123.9823.6223.7
01/19/202223.5223.5422.4222.84
01/20/202222.8423.2822.8423.07
01/21/202222.823.1122.6923.11
01/24/202222.9723.0522.1822.48
01/25/202222.7422.822.2622.49
01/26/202222.6423.1722.6122.84
01/27/202222.5422.9522.4322.73
01/28/202222.6522.7222.0922.25
01/31/202222.5322.5622.2122.29
02/01/202222.4522.6322.3522.55
02/02/202222.6122.6922.4222.42
02/03/202222.5722.9322.4222.75
02/04/202222.9522.9822.2722.41
02/07/202222.5922.6522.0622.06
02/08/202222.122.4322.0722.27
02/09/202222.4722.8922.4122.85
02/10/202222.8223.0322.5222.71
02/11/202222.522.6222.3222.6
02/14/202222.0522.1421.5421.96
02/15/202221.822.3421.7422.29
02/16/202222.4322.7122.3522.53
02/17/202222.6222.7722.3322.43
02/18/202222.4222.7622.1922.32
02/21/202222.4122.5821.8821.95
02/22/202221.3421.9721.0321.75
02/23/202221.822.3721.5922.02
02/24/202220.8621.6720.6521.15
02/25/202221.822.120.8421.84
02/28/202221.2921.8221.121.82
03/01/202221.7322.0921.3821.48
03/02/202221.3222.5421.1522.37
03/03/202222.3222.5721.822
03/04/202221.7821.8721.2421.27
03/07/202220.7621.1819.8420.8
03/08/202220.7122.1320.521.71
03/09/202222.3522.9922.1922.71
03/10/202222.7123.0422.4822.75
03/11/202222.8723.7222.8623.34
03/14/202223.6824.0723.6123.91
03/15/202223.724.1923.5423.98
03/16/202224.324.6724.224.4
03/17/202224.5224.724.3224.64
03/18/202224.7424.7524.124.1
03/21/20222424.3823.8924.14
03/22/202224.3524.6724.2124.67
03/23/202224.5924.9324.3824.38
03/24/202224.4824.7924.4624.58
03/25/202224.7924.7924.4624.62
03/28/202224.6924.9924.6324.7
03/29/202224.9325.124.7524.93
03/30/202224.7525.0924.5424.69
03/31/202224.7824.9124.3924.5
04/01/202224.524.7924.3224.59
04/04/202224.7224.7724.1424.24
04/05/202224.3824.4824.0724.39
04/06/202224.3424.5423.3823.46
04/07/202223.4124.0723.4123.55
04/08/202223.8424.1423.7324.07
04/11/202224.0724.5424.0524.49
04/12/202224.1924.6924.0524.58
04/13/202224.5324.9524.4924.78
04/14/202224.9425.124.7224.91
04/15/202224.9425.124.7224.91
04/19/202224.8524.9724.7124.74
04/20/202224.8624.9924.7424.92
04/21/202224.9625.1524.8624.97
04/22/202224.724.9224.5624.56
04/25/202224.1924.5724.0824.36
04/26/202224.5325.0924.5324.64
04/27/202224.5524.9724.2424.66
04/28/202224.8725.2324.5724.85
04/29/202224.982524.5724.59
05/02/202224.4524.562324.21
05/03/202224.3824.7824.324.7
05/04/202224.7624.8724.4124.42
05/05/202224.924.9924.424.4
05/06/202224.4424.4924.1324.22
05/09/202224.0424.3723.6423.64
05/10/20222424.3123.7823.9
05/11/202223.9624.6123.9524.61
05/12/202224.1624.6524.1224.39
05/13/202224.1524.42424.31
05/16/202224.3524.8424.324.59
05/17/202224.6525.1824.6525.09
05/18/202225.1325.7325.1325.5
05/19/202225.3825.4524.9825.16
05/20/202225.4825.8425.3325.43
05/23/202225.7625.8225.4625.72
05/24/202225.5225.7925.3325.79
05/25/202225.5925.8925.5925.86
05/26/202225.9526.3825.8726.3
05/27/202226.326.7326.2926.6
05/30/202226.626.8626.5526.69
05/31/202226.6226.926.426.4
06/01/202226.8426.8426.2226.33
06/02/202226.3826.6626.2626.45
06/03/202226.6626.7826.4526.53
06/06/202226.7526.8826.6626.85
06/07/202226.6626.9226.6626.9
06/08/202226.826.9426.4326.81
06/09/202226.5526.6125.2625.64
06/10/202225.525.7925.0425.32
06/13/202224.922524.2224.35
06/14/202224.424.5223.9424.02
06/15/202224.3624.5424.0324.1
06/16/20222424.2723.9323.98
06/17/202224.0524.8323.9724.49
06/20/202224.7224.7524.2624.49
06/21/202224.724.7424.2324.23
06/22/202224.0824.1423.3423.72
06/23/202223.5923.7723.3223.51
06/24/202223.5923.8723.4423.8
06/27/202223.8323.9923.2323.47
06/28/202223.6324.0223.6323.82
06/29/202223.5523.8123.4623.5
06/30/202223.4523.522.7423.13
07/01/202221.7221.7821.4621.59
07/04/202221.7921.8421.5821.77
07/05/202221.8121.8420.8620.9
07/06/20222121.1420.7720.79
07/07/202220.7721.3120.6921.31
07/08/202221.3321.8521.221.69
07/11/202221.4821.6221.3821.49
07/12/202221.3721.7721.3721.68
07/13/202221.521.5221.1721.28
07/14/202221.2421.320.8521.07
07/15/202221.1221.6921.1221.61
07/18/202221.8521.8821.6721.77
07/19/202221.6622.2421.6522.02
07/20/202222.1722.2321.7221.78
07/21/202221.72221.5421.78
07/22/202221.7622.2221.7622.22
07/25/202222.1822.5622.1722.52
07/26/202222.5722.622.2622.51
07/27/202222.5722.822.522.78
07/28/202222.8822.8822.5322.59
07/29/202222.9823.5922.8423.41
08/01/202223.4123.4622.7922.79
08/02/202222.6923.1722.6723.09
08/03/202223.0323.4123.0323.23
08/04/202223.1923.2823.123.22
08/05/202223.1123.3523.0423.14
08/08/202223.3523.6323.323.47
08/09/202223.5324.0523.4123.91
08/10/202223.823.9923.6923.98
08/11/202224.0624.2423.9223.92
08/12/202223.9524.1523.9423.98
08/15/202224.1124.172424.13
08/16/202224.1624.524.1324.5
08/17/202224.4624.5223.924.08
08/18/202224.0424.2223.9524.08
08/19/202224.0324.0523.7623.88
08/22/202223.6923.7522.8423.05
08/23/202222.9923.2122.923.08
08/24/202223.0323.0522.6722.88
08/25/202223.0123.0822.6922.69
08/26/202222.842322.3522.42
08/29/202222.2222.4421.9522.34
08/30/202222.4522.722.2622.28
08/31/202222.2522.3621.9422.21
09/01/202221.9822.421.9522.39
09/02/202222.5822.7222.2922.62
09/05/202222.1222.4822.0822.42
09/06/202222.3222.622.2622.39
09/07/202222.1922.7322.1822.62
09/08/202222.7822.8222.3222.55
09/09/202222.623.0922.623.01
09/12/202223.223.6723.1423.51
09/13/202223.5123.6122.9423.04
09/14/20222323.3122.9222.99
09/15/202222.9523.3422.9423.29
09/16/202223.1123.1122.7722.92
09/19/202222.8222.9122.4922.83
09/20/202222.923.122.3122.34
09/21/202222.322.6722.2422.62
09/22/202222.3122.5222.2822.52
09/23/202222.5122.5821.9422.13
09/26/202221.9722.321.822.05
09/27/202222.1422.3621.9422.18
09/28/20222222.5821.8722.58
09/29/202222.5322.7422.2122.61
09/30/202222.7223.2422.6623.13
10/03/202222.8923.222.7723.05
10/04/202223.2523.8123.2123.69
10/05/202223.4723.5523.2123.41
10/06/202223.5623.6322.9323.03
10/07/202222.9423.1422.7822.79
10/10/202222.622.6422.0722.36
10/11/202222.2422.6222.1322.48
10/12/202222.6422.6422.222.3
10/13/202222.1722.4822.0222.47
10/14/202222.7522.9722.5322.67
10/17/202222.7123.3522.6923.15
10/18/202223.3923.7923.0823.71
10/19/202223.7623.9623.6523.84
10/20/202223.8523.9223.5323.6
10/21/202223.3923.7723.3323.72
10/24/202223.9324.4123.9324.27
10/25/202224.3424.7124.2924.71
10/26/202224.725.3124.6925.22
10/27/202225.1225.624.9225.54
10/28/202225.3525.7125.0625.63
10/31/202225.6725.9525.4125.95
11/01/202226.2126.2925.7225.95
11/02/20222626.2225.725.91
11/03/202225.7525.9125.425.57
11/04/202225.6925.9425.325.75
11/07/202225.8225.9625.5225.88
11/08/202225.7726.0925.6425.95
11/09/202225.8626.0825.8226.03
11/10/20222626.3325.8526.27
11/11/202225.7526.2225.3126.21
11/14/202226.2126.3525.9626.17
11/15/202226.226.5526.0926.5
11/16/202226.5826.6125.9926.21
11/17/202226.2926.3925.8726.08
11/18/202226.326.4726.0726.45
11/21/202226.1826.7226.1626.6
11/22/202226.727.0926.6226.9
11/23/202226.927.1526.7726.97
11/24/202226.9827.2426.9827.21
11/25/202226.6826.7926.3526.58
11/28/202226.526.7126.4526.5
11/29/202226.4526.9926.4126.83
11/30/202226.9827.0626.6527.06
12/01/202227.127.4826.7627.16
12/02/202227.0927.32727.3
12/05/202227.2427.2827.0627.17
12/06/202227.1227.3627.0127.23
12/07/202227.1827.2927.0527.21
12/08/202227.1827.2626.9326.95
12/09/202226.9527.2726.9527.26
12/12/202227.127.2426.9327.05
12/13/202227.0627.226.8327.04
12/14/202226.9527.0826.6626.92
12/15/202226.7627.0826.4926.59
12/16/202226.5726.5925.8426.12
12/19/202226.1726.3826.126.13
12/20/20222626.2625.8826.23
12/21/202226.3526.7426.2126.71
12/22/202226.7826.926.6526.76
12/23/202226.7826.9726.726.94
12/27/202227.0127.1526.9226.96
12/28/202226.9927.1126.8826.88
12/29/202226.8827.0426.7426.99
12/30/202226.9427.0926.7126.77