labolsa.com

IBEX-35
8.297,700 (-0,55 %) DOW JONES
15.294,500 (-0,08 %)
Pausar ticker
Regístrate gratis
Acceso usuarios

Usuario:


Clave: ¿has olvidado tu clave?

¿Eres nuevo en
LaBolsa.com?

Regístrate Gratis

Acciones Índices bursátiles Mercado de divisas Renta fija Warrants Fondos de inversión

Acciones - (ACS)

Histórico de cotizaciones de entre 01/01/2001 y 31/12/2001

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
28/12/2001 27,630 27,110 27,400 241.824
27/12/2001 27,300 27,000 27,060 120.456
21/12/2001 27,690 27,050 27,050 257.557
20/12/2001 28,070 27,050 27,150 172.814
19/12/2001 27,990 27,110 27,390 211.615
18/12/2001 28,090 27,320 27,590 96.420
17/12/2001 28,150 27,260 28,090 82.459
14/12/2001 27,730 27,270 27,600 83.329
13/12/2001 28,340 27,250 27,250 107.279
12/12/2001 28,480 28,030 28,250 135.426
11/12/2001 28,750 28,200 28,460 184.798
10/12/2001 29,400 28,200 28,200 172.526
07/12/2001 29,820 28,130 29,820 366.587
05/12/2001 28,500 27,400 28,500 313.407
04/12/2001 27,800 27,050 27,800 218.516
03/12/2001 27,100 26,400 27,040 189.550
30/11/2001 27,030 26,450 26,450 200.860
29/11/2001 27,280 26,640 26,700 279.726
28/11/2001 27,000 26,750 26,750 282.614
27/11/2001 27,790 26,770 26,770 241.607
26/11/2001 28,000 27,450 27,660 189.125
23/11/2001 28,000 27,330 27,950 218.501
22/11/2001 27,690 27,210 27,510 106.851
21/11/2001 27,620 26,990 27,590 141.465
20/11/2001 27,490 26,470 27,000 160.249
19/11/2001 27,240 26,740 27,000 164.301
16/11/2001 26,910 26,100 26,660 262.435
15/11/2001 27,050 26,600 27,040 103.148
14/11/2001 27,090 26,560 26,560 179.306
13/11/2001 27,060 26,500 26,950 129.082
12/11/2001 27,000 26,720 26,900 137.902
09/11/2001 27,010 26,510 26,880 75.675
08/11/2001 27,050 26,220 27,010 141.452
07/11/2001 26,740 26,110 26,300 150.467
06/11/2001 26,610 25,930 26,600 265.114
05/11/2001 26,770 25,900 26,320 216.361
02/11/2001 26,870 25,740 26,260 112.679
01/11/2001 26,800 25,520 26,780 77.944
31/10/2001 26,750 25,750 26,750 278.622
30/10/2001 26,450 25,250 26,000 286.821
29/10/2001 25,850 25,250 25,500 207.839
26/10/2001 25,550 25,250 25,370 190.181
25/10/2001 26,380 25,100 25,100 209.240
24/10/2001 27,070 25,910 26,100 254.496
23/10/2001 27,250 26,070 26,990 125.782
22/10/2001 26,750 25,800 26,750 118.146
19/10/2001 27,140 26,050 26,050 290.961
18/10/2001 26,900 26,390 26,900 167.298
17/10/2001 27,600 26,000 26,500 340.668
16/10/2001 26,600 26,150 26,400 152.961
15/10/2001 26,400 25,460 26,220 148.152
11/10/2001 26,400 25,940 26,000 166.481
10/10/2001 25,900 25,150 25,700 115.068
09/10/2001 25,480 25,040 25,250 117.587
08/10/2001 25,510 24,610 25,300 196.025
05/10/2001 25,990 25,100 25,400 220.471
04/10/2001 25,700 24,900 24,900 240.131
03/10/2001 26,100 24,800 25,190 224.639
02/10/2001 26,150 25,250 25,940 125.660
01/10/2001 26,120 25,150 25,600 216.155
28/09/2001 26,390 25,000 26,390 377.881
27/09/2001 25,180 24,010 24,850 94.297
26/09/2001 25,200 23,770 25,000 139.467
25/09/2001 25,350 22,450 25,000 720.830
24/09/2001 23,140 21,500 22,590 446.187
21/09/2001 22,480 21,050 21,250 622.666
20/09/2001 24,790 22,300 22,680 315.079
19/09/2001 25,200 24,520 24,550 371.571
18/09/2001 25,180 24,550 24,980 204.992
17/09/2001 26,700 25,060 25,250 225.833
14/09/2001 27,640 26,320 26,500 133.805
13/09/2001 27,600 25,560 27,600 164.640
12/09/2001 26,910 25,010 26,300 151.067
11/09/2001 28,000 25,900 25,900 268.531
10/09/2001 28,730 26,800 26,800 186.397
07/09/2001 29,400 28,150 28,150 152.875
06/09/2001 29,990 29,110 29,110 195.771
05/09/2001 29,960 29,500 29,700 111.703
04/09/2001 30,550 29,750 29,920 140.477
03/09/2001 30,550 30,150 30,300 201.185
31/08/2001 30,480 30,180 30,180 185.633
30/08/2001 30,700 30,300 30,300 78.685
29/08/2001 30,980 30,300 30,500 132.242
28/08/2001 30,850 30,200 30,480 82.074
27/08/2001 31,000 30,350 30,480 53.095
24/08/2001 31,190 30,710 31,000 264.649
23/08/2001 31,200 30,500 31,000 109.232
22/08/2001 31,200 30,700 30,970 210.663
21/08/2001 31,190 30,840 30,840 142.372
20/08/2001 31,180 30,500 31,010 150.021
17/08/2001 31,550 30,260 30,900 349.643
16/08/2001 31,800 31,260 31,300 155.433
14/08/2001 32,000 31,450 31,800 179.712
13/08/2001 31,600 31,150 31,600 49.380
10/08/2001 31,580 31,280 31,500 104.364
09/08/2001 31,590 30,800 31,250 97.846
08/08/2001 31,200 31,010 31,130 96.489
07/08/2001 31,300 30,670 31,070 147.343
06/08/2001 31,000 30,550 30,950 108.197
03/08/2001 31,080 30,240 30,800 151.114
02/08/2001 30,400 29,710 30,400 153.508
01/08/2001 30,090 29,510 29,820 304.633
31/07/2001 30,090 29,500 30,000 167.380
30/07/2001 29,940 29,300 29,900 125.786
27/07/2001 29,850 29,200 29,760 130.613
26/07/2001 29,700 29,010 29,590 200.596
25/07/2001 29,360 28,650 29,150 192.932
24/07/2001 29,790 29,210 29,560 117.244
23/07/2001 29,840 29,140 29,580 119.878
20/07/2001 30,400 29,570 29,720 98.183
19/07/2001 30,000 29,310 30,000 174.376
18/07/2001 30,350 29,010 29,900 194.254
17/07/2001 30,090 29,600 30,060 208.306
16/07/2001 30,500 29,380 29,640 146.917
13/07/2001 30,850 30,280 30,350 138.549
12/07/2001 31,090 30,400 30,700 347.478
11/07/2001 31,380 30,600 30,950 186.224
10/07/2001 31,700 30,830 31,400 91.190
09/07/2001 31,200 30,700 31,100 320.536
06/07/2001 32,420 31,240 31,240 220.563
05/07/2001 32,600 32,000 32,240 126.478
04/07/2001 32,800 32,430 32,650 212.468
03/07/2001 32,550 31,500 32,500 240.731
02/07/2001 32,700 32,200 32,200 132.220
29/06/2001 33,100 32,370 32,740 288.564
28/06/2001 32,650 31,600 32,650 215.618
27/06/2001 32,600 32,010 32,600 356.449
26/06/2001 32,490 31,850 32,150 178.145
25/06/2001 32,590 32,230 32,300 216.035
22/06/2001 32,900 32,120 32,530 137.213
21/06/2001 32,480 32,100 32,110 244.186
20/06/2001 32,900 32,010 32,100 257.202
19/06/2001 32,900 32,240 32,400 241.502
18/06/2001 33,150 32,320 32,600 183.810
15/06/2001 33,000 32,150 33,000 277.672
14/06/2001 32,740 32,350 32,600 93.609
13/06/2001 32,850 32,100 32,600 191.044
12/06/2001 32,990 32,320 32,500 290.815
11/06/2001 33,390 32,820 32,830 339.472
08/06/2001 33,690 33,160 33,300 481.486
07/06/2001 33,450 32,360 33,250 487.422
06/06/2001 33,450 32,500 32,500 119.497
05/06/2001 33,500 32,020 33,450 390.900
04/06/2001 32,500 31,610 32,390 186.466
01/06/2001 31,980 31,380 31,900 161.506
31/05/2001 32,000 31,450 32,000 338.177
30/05/2001 31,690 31,210 31,650 318.949
29/05/2001 31,350 30,900 31,150 106.086
28/05/2001 31,480 30,710 31,480 125.221
25/05/2001 31,390 30,600 30,800 275.248
24/05/2001 31,380 30,820 31,260 343.602
23/05/2001 31,430 30,560 31,250 379.403
22/05/2001 30,720 30,350 30,700 439.388
21/05/2001 30,750 29,510 30,350 326.667
18/05/2001 30,440 29,800 29,800 290.199
17/05/2001 30,490 30,000 30,280 234.900
16/05/2001 30,460 29,620 29,950 334.117
15/05/2001 31,000 30,400 30,400 132.153
14/05/2001 31,180 30,650 30,680 139.248
11/05/2001 31,490 30,750 30,900 137.999
10/05/2001 31,790 31,060 31,350 144.170
09/05/2001 31,450 30,600 31,450 160.242
08/05/2001 31,670 30,810 31,250 141.046
07/05/2001 31,300 30,690 31,300 83.568
04/05/2001 31,800 31,020 31,340 89.516
03/05/2001 31,800 31,250 31,700 342.970
02/05/2001 31,980 31,510 31,820 198.956
30/04/2001 31,500 30,900 31,500 169.901
27/04/2001 31,340 30,610 31,340 232.808
26/04/2001 31,090 29,860 30,850 420.237
25/04/2001 30,440 29,810 30,120 284.445
24/04/2001 30,200 29,680 29,680 224.664
23/04/2001 30,490 29,650 30,100 367.411
20/04/2001 30,150 29,380 29,980 339.972
19/04/2001 29,990 29,310 29,390 360.853
18/04/2001 30,680 29,600 30,350 400.772
17/04/2001 30,700 30,000 30,600 346.756
12/04/2001 30,700 29,590 30,490 163.965
11/04/2001 30,650 29,960 30,600 218.903
10/04/2001 30,700 30,150 30,300 135.744
09/04/2001 30,600 29,810 30,600 207.966
06/04/2001 30,240 29,590 29,850 63.953
05/04/2001 30,400 29,410 29,410 160.222
04/04/2001 30,400 29,210 30,070 150.437
03/04/2001 30,900 30,000 30,000 128.180
02/04/2001 31,000 30,000 31,000 123.557
30/03/2001 31,000 30,010 31,000 279.318
29/03/2001 30,900 29,500 30,900 173.945
28/03/2001 30,000 29,550 29,700 269.740
27/03/2001 30,500 29,300 30,500 128.167
26/03/2001 29,990 28,810 29,990 88.793
23/03/2001 29,480 28,300 28,910 137.687
22/03/2001 29,500 28,100 28,250 206.890
21/03/2001 29,510 28,800 28,800 253.391
20/03/2001 29,800 29,520 29,600 187.233
19/03/2001 29,850 29,370 29,550 238.823
16/03/2001 29,900 29,350 29,500 169.788
15/03/2001 30,190 29,750 29,970 510.854
14/03/2001 30,290 29,470 29,840 262.466
13/03/2001 30,190 29,350 30,050 490.797
12/03/2001 30,600 30,060 30,300 357.128
09/03/2001 30,900 30,300 30,880 238.120
08/03/2001 30,900 29,770 30,900 379.652
07/03/2001 30,140 28,760 30,140 429.115
06/03/2001 29,800 29,300 29,470 353.464
05/03/2001 29,730 28,730 29,600 409.996
02/03/2001 29,110 28,250 28,950 187.023
01/03/2001 29,100 28,450 28,450 194.378
28/02/2001 29,400 29,070 29,250 320.791
27/02/2001 29,040 28,140 28,900 341.021
26/02/2001 28,500 28,320 28,430 255.298
23/02/2001 28,500 28,170 28,300 301.732
22/02/2001 28,750 28,040 28,500 680.195
21/02/2001 28,700 28,160 28,460 337.329
20/02/2001 28,950 27,900 28,400 667.423
19/02/2001 28,170 27,180 28,100 224.588
16/02/2001 27,740 27,160 27,590 167.373
15/02/2001 27,730 27,150 27,650 664.920
14/02/2001 27,490 26,910 27,100 146.486
13/02/2001 27,490 27,070 27,490 377.843
12/02/2001 27,230 26,670 27,130 166.424
09/02/2001 27,250 26,620 26,620 157.647
08/02/2001 27,250 26,800 27,200 111.518
07/02/2001 27,130 26,750 27,080 70.582
06/02/2001 27,250 26,620 27,100 134.064
05/02/2001 27,280 26,700 27,150 148.415
02/02/2001 27,300 26,850 27,100 180.313
01/02/2001 27,300 26,810 27,300 114.789
31/01/2001 27,190 26,300 27,190 189.631
30/01/2001 26,740 26,000 26,200 390.260
29/01/2001 27,280 26,300 26,350 126.005
26/01/2001 27,270 26,600 27,270 163.013
25/01/2001 26,990 26,750 26,870 108.021
24/01/2001 27,450 26,770 26,790 201.351
23/01/2001 27,850 27,450 27,500 120.924
22/01/2001 28,050 27,410 27,900 153.089
19/01/2001 28,240 27,220 28,000 271.230
18/01/2001 27,890 26,750 27,500 103.937
17/01/2001 27,130 26,760 26,850 165.151
16/01/2001 27,250 26,950 27,150 75.307
15/01/2001 27,730 27,130 27,200 96.809
12/01/2001 27,890 27,430 27,430 117.165
11/01/2001 27,680 27,140 27,500 123.770
10/01/2001 27,600 26,880 27,340 130.442
09/01/2001 27,160 26,780 27,150 202.040
08/01/2001 26,900 26,080 26,620 48.292
05/01/2001 27,140 26,250 26,250 68.742
04/01/2001 26,960 25,510 26,900 202.425
03/01/2001 25,800 25,030 25,800 60.288
02/01/2001 25,890 25,000 25,800 35.888

Histórico de cotizaciones de (ACS) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013

Cotizaciones de (ACS) en los últimos meses:

Meses: Enero 2001, Febrero 2001, Marzo 2001, Abril 2001, Mayo 2001, Junio 2001, Julio 2001, Agosto 2001, Septiembre 2001, Octubre 2001, Noviembre 2001, Diciembre 2001

Búsquedas relacionadas:
preferentes repsol, caixa galicia preferentes, telefonica proximo dividendo, banco popular ampliacion capital, precio acciones bbva hoy, invertia, deuda subordinada caixabank, obligaciones telefonica, derechos banco popular, liberbank deuda subordinada
En Twitter: @labolsacom

Cierre NIKKEI: 14.612 puntos (Subida 0,89%) http://t.co/PQwSILSMC7 #24/05/2013 09:00:03

Ayuda Condiciones de uso Condiciones específicas de uso Condiciones específicas de uso del Foro de Debate
HispaVista Galeon Trabajos Queda Conmigo Cursos
Versión móvil tu.tv Globedia Publicidad Mapa Web
Aviso Legal | Atención al usuario | © Hispavista Hispavista