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
ACS.MC: ACS, Actividades de Construcción y Servicios, S.A. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 61.6556
CLOSE 61.7653
Low
LOW 41
High
HIGH 87.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 48.38 | 48.82 | 48.26 | 48.82 |
| 01/03/2025 | 48.86 | 48.92 | 48.48 | 48.48 |
| 01/06/2025 | 48.8 | 49 | 47.98 | 48.46 |
| 01/07/2025 | 48.68 | 48.68 | 47.62 | 47.82 |
| 01/08/2025 | 47.98 | 48.24 | 47.58 | 48.24 |
| 01/09/2025 | 48.06 | 48.7 | 48.04 | 48.56 |
| 01/10/2025 | 48.7 | 48.74 | 47.42 | 47.5 |
| 01/13/2025 | 47.32 | 47.58 | 46.94 | 47.28 |
| 01/14/2025 | 47.5 | 47.68 | 46.92 | 47.22 |
| 01/15/2025 | 47.38 | 47.66 | 46.94 | 47.64 |
| 01/16/2025 | 47.78 | 47.78 | 47.26 | 47.58 |
| 01/17/2025 | 47.68 | 48.44 | 47.68 | 48.2 |
| 01/20/2025 | 48.6 | 48.9 | 48.28 | 48.8 |
| 01/21/2025 | 48.48 | 48.96 | 47.68 | 48.96 |
| 01/22/2025 | 49.44 | 51.5 | 49.1 | 51 |
| 01/23/2025 | 51.1 | 51.95 | 51 | 51.75 |
| 01/24/2025 | 51.8 | 51.8 | 50.55 | 50.8 |
| 01/27/2025 | 50 | 50.2 | 47.9 | 48.5 |
| 01/28/2025 | 48.1 | 48.58 | 47.94 | 47.94 |
| 01/29/2025 | 48.22 | 48.94 | 48.22 | 48.38 |
| 01/30/2025 | 48.48 | 49.42 | 48.44 | 49.22 |
| 01/31/2025 | 49.34 | 49.66 | 49.02 | 49.28 |
| 02/03/2025 | 48.32 | 48.82 | 48.14 | 48.52 |
| 02/04/2025 | 48.38 | 49.24 | 48.22 | 49.06 |
| 02/05/2025 | 49.02 | 49.24 | 48.8 | 48.94 |
| 02/06/2025 | 48.98 | 49.54 | 48.96 | 49.5 |
| 02/07/2025 | 49.6 | 49.84 | 49.46 | 49.7 |
| 02/10/2025 | 49.8 | 50.25 | 49.7 | 50.25 |
| 02/11/2025 | 49.8 | 50.3 | 49.54 | 50.15 |
| 02/12/2025 | 50.3 | 50.45 | 50 | 50.15 |
| 02/13/2025 | 50.35 | 50.9 | 50.1 | 50.55 |
| 02/14/2025 | 50.35 | 50.45 | 49.78 | 50 |
| 02/17/2025 | 50.2 | 51.1 | 50.15 | 51 |
| 02/18/2025 | 51 | 51.65 | 50.9 | 51.55 |
| 02/19/2025 | 51.6 | 51.8 | 50.25 | 51.2 |
| 02/20/2025 | 51.5 | 51.9 | 51.25 | 51.8 |
| 02/21/2025 | 51.8 | 51.95 | 51.35 | 51.55 |
| 02/24/2025 | 51.45 | 51.65 | 50.55 | 50.55 |
| 02/25/2025 | 50.5 | 51.45 | 50.35 | 51.15 |
| 02/26/2025 | 51 | 51.85 | 51 | 51.5 |
| 02/27/2025 | 51.1 | 51.95 | 51.1 | 51.85 |
| 02/28/2025 | 52 | 52.25 | 51.3 | 51.9 |
| 03/03/2025 | 52.3 | 52.7 | 52.1 | 52.5 |
| 03/04/2025 | 52.25 | 52.25 | 50.9 | 51.35 |
| 03/05/2025 | 53 | 56.45 | 52.9 | 55 |
| 03/06/2025 | 55.25 | 56.3 | 54.05 | 55.75 |
| 03/07/2025 | 54.95 | 55.35 | 53.7 | 54.6 |
| 03/10/2025 | 54.8 | 54.8 | 53.05 | 53.5 |
| 03/11/2025 | 53.45 | 54.1 | 52.85 | 53.15 |
| 03/12/2025 | 53.75 | 54.1 | 53.15 | 53.95 |
| 03/13/2025 | 53.45 | 53.85 | 53.1 | 53.6 |
| 03/14/2025 | 53.55 | 54.85 | 53.45 | 54.5 |
| 03/17/2025 | 54.1 | 54.15 | 53.5 | 53.85 |
| 03/18/2025 | 54 | 54.65 | 53.7 | 54.6 |
| 03/19/2025 | 54 | 54.9 | 54 | 54.8 |
| 03/20/2025 | 54.9 | 54.9 | 53.45 | 54 |
| 03/21/2025 | 53.7 | 54.3 | 53.3 | 54.3 |
| 03/24/2025 | 54.4 | 54.5 | 53.9 | 54.15 |
| 03/25/2025 | 54.35 | 55.1 | 54.2 | 55 |
| 03/26/2025 | 55.15 | 55.9 | 55.15 | 55.35 |
| 03/27/2025 | 54.65 | 55.55 | 54.05 | 55.55 |
| 03/28/2025 | 55.15 | 55.45 | 54.4 | 54.55 |
| 03/31/2025 | 54.2 | 54.25 | 52.55 | 52.75 |
| 04/01/2025 | 53.2 | 53.5 | 52.65 | 53.35 |
| 04/02/2025 | 53.5 | 53.7 | 52.85 | 53.7 |
| 04/03/2025 | 52.35 | 53.25 | 51.8 | 52.4 |
| 04/04/2025 | 51.55 | 51.75 | 48.46 | 49.54 |
| 04/07/2025 | 42.84 | 48.88 | 41 | 46.44 |
| 04/08/2025 | 47.54 | 49.18 | 46.8 | 48.34 |
| 04/09/2025 | 47.02 | 48.1 | 46.54 | 47.38 |
| 04/10/2025 | 53 | 53.35 | 48.92 | 49.3 |
| 04/11/2025 | 49.72 | 49.88 | 48.04 | 48.44 |
| 04/14/2025 | 49.88 | 50.9 | 48.88 | 50.35 |
| 04/15/2025 | 50.4 | 51.35 | 50.3 | 51.35 |
| 04/16/2025 | 51.1 | 51.5 | 50.65 | 51.5 |
| 04/17/2025 | 51.5 | 51.7 | 50.9 | 51.4 |
| 04/22/2025 | 50.95 | 51.85 | 50.3 | 51.8 |
| 04/23/2025 | 52.75 | 52.85 | 52 | 52.8 |
| 04/24/2025 | 52.75 | 53.15 | 52.65 | 53 |
| 04/25/2025 | 53.35 | 54.1 | 53.3 | 53.75 |
| 04/28/2025 | 54 | 54.65 | 53.95 | 54.35 |
| 04/29/2025 | 54.6 | 54.85 | 54.3 | 54.75 |
| 04/30/2025 | 55.1 | 55.35 | 54 | 55.1 |
| 05/02/2025 | 55.8 | 57.1 | 55.6 | 56.65 |
| 05/05/2025 | 56.5 | 57.45 | 56.5 | 57.25 |
| 05/06/2025 | 57.3 | 57.45 | 56.05 | 56.2 |
| 05/07/2025 | 55.95 | 56.25 | 55.15 | 55.65 |
| 05/08/2025 | 56.2 | 56.45 | 55.85 | 56.15 |
| 05/09/2025 | 56.4 | 56.85 | 55.9 | 56.3 |
| 05/12/2025 | 56.45 | 56.95 | 55.65 | 56.1 |
| 05/13/2025 | 56.7 | 57.55 | 56.1 | 57.25 |
| 05/14/2025 | 57.05 | 58.05 | 57 | 58.05 |
| 05/15/2025 | 57.7 | 58.4 | 57.6 | 58.35 |
| 05/16/2025 | 58.35 | 59 | 58.35 | 59 |
| 05/19/2025 | 59 | 59.6 | 58.8 | 59.6 |
| 05/20/2025 | 59.6 | 61.4 | 59.6 | 61 |
| 05/21/2025 | 60.1 | 61.25 | 59.85 | 60.05 |
| 05/22/2025 | 59.8 | 60.3 | 59.4 | 60.3 |
| 05/23/2025 | 60.3 | 60.5 | 58.25 | 59.75 |
| 05/26/2025 | 60.5 | 60.85 | 60.15 | 60.5 |
| 05/27/2025 | 60.2 | 60.75 | 59.3 | 59.35 |
| 05/28/2025 | 59.3 | 59.7 | 58.35 | 58.7 |
| 05/29/2025 | 59.05 | 59.35 | 58.4 | 58.6 |
| 05/30/2025 | 58.7 | 58.75 | 57.6 | 57.85 |
| 06/02/2025 | 57.9 | 58.55 | 57.7 | 58.25 |
| 06/03/2025 | 58.2 | 58.5 | 57.9 | 58.05 |
| 06/04/2025 | 58.4 | 58.65 | 57.6 | 57.75 |
| 06/05/2025 | 57.9 | 58.7 | 57.75 | 58.7 |
| 06/06/2025 | 58.75 | 58.75 | 57.55 | 57.55 |
| 06/09/2025 | 57.55 | 57.8 | 57.3 | 57.35 |
| 06/10/2025 | 57.25 | 57.6 | 56.9 | 57 |
| 06/11/2025 | 56.65 | 57.05 | 56.5 | 56.65 |
| 06/12/2025 | 56.4 | 57.5 | 56.15 | 57.2 |
| 06/13/2025 | 56.4 | 56.55 | 55.95 | 56.35 |
| 06/16/2025 | 56.5 | 56.75 | 56.15 | 56.55 |
| 06/17/2025 | 56.1 | 56.2 | 55.35 | 55.95 |
| 06/18/2025 | 55.95 | 56.25 | 55.75 | 56.1 |
| 06/19/2025 | 55.75 | 55.8 | 54.75 | 54.95 |
| 06/20/2025 | 54.65 | 55.6 | 54.65 | 54.95 |
| 06/23/2025 | 54.7 | 56.1 | 54.7 | 56.05 |
| 06/24/2025 | 57 | 57.35 | 56.5 | 56.8 |
| 06/25/2025 | 57.2 | 57.8 | 57 | 57.55 |
| 06/26/2025 | 57.7 | 58.55 | 57.7 | 57.9 |
| 06/27/2025 | 58.05 | 59 | 57.55 | 59 |
| 06/30/2025 | 59.35 | 59.35 | 58.25 | 58.95 |
| 07/01/2025 | 57.15 | 57.65 | 56 | 56.85 |
| 07/02/2025 | 57.1 | 57.25 | 56.15 | 56.9 |
| 07/03/2025 | 56.85 | 56.95 | 56.35 | 56.85 |
| 07/04/2025 | 56.85 | 56.85 | 55.85 | 56.5 |
| 07/07/2025 | 56.25 | 56.6 | 55.75 | 56.6 |
| 07/08/2025 | 56.6 | 56.75 | 55.85 | 56.35 |
| 07/09/2025 | 56.35 | 56.7 | 56.2 | 56.7 |
| 07/10/2025 | 56.65 | 56.7 | 56.1 | 56.1 |
| 07/11/2025 | 55.9 | 56.5 | 55.7 | 56.45 |
| 07/14/2025 | 56 | 56.7 | 55.65 | 56.7 |
| 07/15/2025 | 56.8 | 56.85 | 55.6 | 55.7 |
| 07/16/2025 | 55.65 | 56.5 | 55.65 | 55.95 |
| 07/17/2025 | 56.25 | 58.4 | 56.2 | 58.1 |
| 07/18/2025 | 58.45 | 59.05 | 58.15 | 58.8 |
| 07/21/2025 | 58.9 | 59.55 | 58.8 | 59.05 |
| 07/22/2025 | 59.1 | 59.8 | 58.75 | 59.5 |
| 07/23/2025 | 59.5 | 59.95 | 58.75 | 59.9 |
| 07/24/2025 | 60.2 | 61.45 | 60.2 | 61.15 |
| 07/25/2025 | 61.2 | 61.25 | 59.85 | 60.4 |
| 07/28/2025 | 60.75 | 61 | 60.55 | 60.8 |
| 07/29/2025 | 61.05 | 62.1 | 60.7 | 62.1 |
| 07/30/2025 | 62.4 | 62.7 | 61.1 | 61.1 |
| 07/31/2025 | 61.1 | 61.85 | 60.4 | 60.4 |
| 08/01/2025 | 60.2 | 60.2 | 58.6 | 58.6 |
| 08/04/2025 | 58.95 | 59.7 | 58.95 | 59.4 |
| 08/05/2025 | 59.9 | 59.9 | 59.05 | 59.4 |
| 08/06/2025 | 59.7 | 60 | 59.45 | 59.85 |
| 08/07/2025 | 60.1 | 61.45 | 60.1 | 61.35 |
| 08/08/2025 | 61.45 | 62.45 | 61.4 | 62.25 |
| 08/11/2025 | 62.6 | 63.25 | 61.85 | 63.1 |
| 08/12/2025 | 63.3 | 64.25 | 63.1 | 64.05 |
| 08/13/2025 | 64.55 | 64.85 | 64.25 | 64.25 |
| 08/14/2025 | 64.3 | 65.5 | 64.3 | 65.45 |
| 08/15/2025 | 65.4 | 65.85 | 65.3 | 65.5 |
| 08/18/2025 | 65.55 | 65.8 | 65.15 | 65.65 |
| 08/19/2025 | 65.65 | 65.9 | 65.4 | 65.7 |
| 08/20/2025 | 65.4 | 65.7 | 64.95 | 65.55 |
| 08/21/2025 | 65.4 | 66 | 65.1 | 65.95 |
| 08/22/2025 | 65.75 | 66.75 | 65.75 | 66.55 |
| 08/25/2025 | 66.2 | 66.3 | 65 | 65.25 |
| 08/26/2025 | 64.5 | 65.05 | 63.8 | 64.95 |
| 08/27/2025 | 65.05 | 65.05 | 63.9 | 64.3 |
| 08/28/2025 | 64.3 | 65.1 | 63.9 | 64.9 |
| 08/29/2025 | 64.8 | 65.05 | 64.4 | 64.55 |
| 09/01/2025 | 64.65 | 64.9 | 64.2 | 64.75 |
| 09/02/2025 | 64.5 | 64.7 | 62.85 | 63.6 |
| 09/03/2025 | 63.75 | 64.2 | 63.4 | 64.1 |
| 09/04/2025 | 64.1 | 65.1 | 63.8 | 64.9 |
| 09/05/2025 | 65.2 | 65.3 | 64.55 | 64.9 |
| 09/08/2025 | 65.25 | 66.2 | 65.1 | 66.15 |
| 09/09/2025 | 66.25 | 66.3 | 65.75 | 65.95 |
| 09/10/2025 | 66.25 | 68.65 | 66.25 | 68.1 |
| 09/11/2025 | 68 | 69.05 | 67.9 | 69.05 |
| 09/12/2025 | 69 | 69.1 | 68.45 | 68.7 |
| 09/15/2025 | 68.95 | 69.65 | 68.9 | 69.6 |
| 09/16/2025 | 69.75 | 69.75 | 68.4 | 68.5 |
| 09/17/2025 | 68.65 | 68.9 | 68 | 68 |
| 09/18/2025 | 68.65 | 69.25 | 68.5 | 69.1 |
| 09/19/2025 | 69.25 | 69.45 | 68.25 | 68.6 |
| 09/22/2025 | 68.5 | 68.65 | 67.95 | 68.2 |
| 09/23/2025 | 68.35 | 68.9 | 67.75 | 67.8 |
| 09/24/2025 | 67.85 | 68.15 | 66.7 | 66.8 |
| 09/25/2025 | 66.55 | 66.6 | 65 | 65.65 |
| 09/26/2025 | 66.1 | 66.95 | 65.85 | 66.75 |
| 09/29/2025 | 67 | 67.35 | 66.5 | 66.65 |
| 09/30/2025 | 66.6 | 68.35 | 66.6 | 68 |
| 10/01/2025 | 68.15 | 68.35 | 67.2 | 67.8 |
| 10/02/2025 | 69.2 | 70.6 | 69.2 | 70.05 |
| 10/03/2025 | 70.15 | 70.7 | 69.5 | 69.8 |
| 10/06/2025 | 69.7 | 70.85 | 69.35 | 70.55 |
| 10/07/2025 | 70.5 | 71.25 | 70.3 | 70.4 |
| 10/08/2025 | 70.55 | 71.1 | 70.3 | 71.1 |
| 10/09/2025 | 71.1 | 71.85 | 70.9 | 71.2 |
| 10/10/2025 | 71.1 | 72.4 | 70.9 | 71.5 |
| 10/13/2025 | 71.55 | 72.2 | 71.55 | 72.1 |
| 10/14/2025 | 71.35 | 72.3 | 71.05 | 72.1 |
| 10/15/2025 | 72.6 | 72.65 | 70.25 | 70.25 |
| 10/16/2025 | 70.3 | 72.25 | 69.85 | 72.25 |
| 10/17/2025 | 71.2 | 71.4 | 70.05 | 70.2 |
| 10/20/2025 | 71.15 | 71.35 | 70.45 | 70.9 |
| 10/21/2025 | 71 | 71.15 | 69.8 | 70 |
| 10/22/2025 | 70.75 | 71.5 | 69.75 | 69.85 |
| 10/23/2025 | 70 | 71 | 69.5 | 70.85 |
| 10/24/2025 | 71.45 | 72.05 | 70.2 | 72.05 |
| 10/27/2025 | 72.3 | 73.1 | 71.9 | 72.8 |
| 10/28/2025 | 72.7 | 72.85 | 72.15 | 72.75 |
| 10/29/2025 | 73 | 73.2 | 72.35 | 72.5 |
| 10/30/2025 | 72.6 | 73.1 | 72.3 | 72.6 |
| 10/31/2025 | 72.45 | 72.5 | 71.05 | 71.2 |
| 11/03/2025 | 71.5 | 73.4 | 71.2 | 73.35 |
| 11/04/2025 | 72.4 | 73.2 | 71.45 | 73.15 |
| 11/05/2025 | 72.4 | 73.95 | 72.4 | 73.85 |
| 11/06/2025 | 73.4 | 75.9 | 71.85 | 75.1 |
| 11/07/2025 | 75.1 | 76.7 | 75.1 | 75.5 |
| 11/10/2025 | 76.5 | 78.05 | 76 | 77.55 |
| 11/11/2025 | 77.8 | 78.65 | 77.35 | 78.1 |
| 11/12/2025 | 78.05 | 79.25 | 77.95 | 78.8 |
| 11/13/2025 | 79.2 | 79.9 | 77.4 | 77.8 |
| 11/14/2025 | 77.75 | 77.9 | 75.45 | 77.9 |
| 11/17/2025 | 78 | 78.65 | 76.65 | 77.8 |
| 11/18/2025 | 76.55 | 77.65 | 76.1 | 77 |
| 11/19/2025 | 77.1 | 77.55 | 76.1 | 76.9 |
| 11/20/2025 | 77.65 | 79.45 | 77.6 | 78.3 |
| 11/21/2025 | 76.8 | 76.85 | 71.35 | 72.3 |
| 11/24/2025 | 73.15 | 76.25 | 72.75 | 75.6 |
| 11/25/2025 | 77.1 | 79 | 76.5 | 78.3 |
| 11/26/2025 | 79 | 80.35 | 78.6 | 79.9 |
| 11/27/2025 | 80.1 | 80.5 | 79.5 | 79.5 |
| 11/28/2025 | 79.45 | 80.15 | 78.95 | 79.65 |
| 12/01/2025 | 79.4 | 79.6 | 75.3 | 77.6 |
| 12/02/2025 | 78.55 | 80.7 | 78.3 | 80.25 |
| 12/03/2025 | 80.15 | 82.05 | 80.1 | 81.45 |
| 12/04/2025 | 81.7 | 82.2 | 81.1 | 82.05 |
| 12/05/2025 | 82.5 | 83.15 | 81.05 | 81.2 |
| 12/08/2025 | 81.55 | 83.45 | 81.55 | 83.45 |
| 12/09/2025 | 83.65 | 85.6 | 82 | 84.55 |
| 12/10/2025 | 85.5 | 86.25 | 84.8 | 86.25 |
| 12/11/2025 | 86.5 | 87.15 | 85.25 | 85.4 |
| 12/12/2025 | 86.15 | 87.1 | 84.65 | 84.65 |
| 12/15/2025 | 84.2 | 86.8 | 84.2 | 86.55 |
| 12/16/2025 | 85.3 | 86.3 | 84.9 | 85.25 |
| 12/17/2025 | 85 | 85.3 | 82.7 | 83.3 |
| 12/18/2025 | 83.2 | 85.3 | 82.55 | 85.05 |
| 12/19/2025 | 85.3 | 86.1 | 84.9 | 84.9 |
| 12/22/2025 | 84.9 | 85.25 | 83.9 | 84.65 |
| 12/23/2025 | 84.5 | 84.6 | 83.65 | 84.6 |
| 12/24/2025 | 84.1 | 84.35 | 84 | 84.2 |
| 12/29/2025 | 84.25 | 84.7 | 83.6 | 84.55 |
| 12/30/2025 | 84.45 | 85.5 | 84.4 | 85.5 |
| 12/31/2025 | 84.75 | 85.05 | 84.4 | 84.85 |