ACS Actividades de Construccion y Servicios SA (ACS.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 108.40 | 110.30 | 108.40 | 109.00 | -0.27% | 442,392 |
| 2026-08-06 | 109.30 | 110.70 | 109.10 | 109.30 | -0.55% | 528,645 |
| 2026-08-05 | 111.90 | 112.90 | 109.90 | 109.90 | -0.81% | 582,310 |
| 2026-08-04 | 111.70 | 112.50 | 110.40 | 110.80 | +0.54% | 669,019 |
| 2026-08-03 | 111.70 | 112.90 | 108.40 | 110.20 | -0.09% | 709,233 |
| 2026-07-31 | 111.20 | 113.40 | 110.00 | 110.30 | +0.64% | 602,245 |
| 2026-07-30 | 105.90 | 110.20 | 105.60 | 109.60 | +3.30% | 603,620 |
| 2026-07-29 | 105.90 | 110.10 | 104.00 | 106.10 | -1.30% | 895,085 |
| 2026-07-28 | 108.40 | 110.60 | 106.40 | 107.50 | -1.29% | 767,847 |
| 2026-07-27 | 115.60 | 116.00 | 108.90 | 108.90 | -5.06% | 942,381 |
| 2026-07-24 | 114.20 | 116.10 | 113.70 | 114.70 | +0.00% | 324,440 |
| 2026-07-23 | 116.70 | 117.20 | 113.50 | 114.70 | -2.05% | 330,111 |
| 2026-07-22 | 117.90 | 118.20 | 115.30 | 117.10 | -0.68% | 354,170 |
| 2026-07-21 | 116.60 | 118.30 | 116.60 | 117.90 | +0.86% | 367,626 |
| 2026-07-20 | 117.70 | 118.20 | 116.40 | 116.90 | -0.68% | 439,463 |
| 2026-07-17 | 117.70 | 118.90 | 115.80 | 117.70 | -1.01% | 347,294 |
| 2026-07-16 | 120.70 | 122.40 | 117.40 | 118.90 | -1.25% | 304,084 |
| 2026-07-15 | 120.60 | 122.50 | 119.50 | 120.40 | +0.50% | 267,919 |
| 2026-07-14 | 117.90 | 120.00 | 117.30 | 119.80 | +0.84% | 522,028 |
| 2026-07-13 | 118.50 | 120.20 | 117.70 | 118.80 | -1.00% | 280,946 |
| 2026-07-10 | 119.90 | 121.20 | 119.30 | 120.00 | -0.50% | 309,370 |
| 2026-07-09 | 120.40 | 121.90 | 119.60 | 120.60 | +1.86% | 273,309 |
| 2026-07-08 | 120.00 | 120.80 | 116.70 | 118.40 | -1.58% | 831,900 |
| 2026-07-07 | 122.40 | 125.20 | 119.80 | 120.30 | -3.06% | 419,361 |
| 2026-07-06 | 122.10 | 124.10 | 121.80 | 124.10 | -0.32% | 272,798 |
| 2026-07-03 | 123.40 | 124.60 | 122.70 | 124.50 | +1.30% | 292,736 |
| 2026-07-02 | 123.00 | 125.70 | 121.30 | 122.90 | -0.97% | 353,554 |
| 2026-07-01 | 127.90 | 127.90 | 122.90 | 124.10 | -3.57% | 1,163,676 |
| 2026-06-30 | 127.90 | 129.10 | 126.80 | 128.70 | +1.90% | 504,463 |
| 2026-06-29 | 126.50 | 127.40 | 125.20 | 126.30 | -1.25% | 240,812 |
| 2026-06-26 | 129.10 | 129.80 | 126.00 | 127.90 | -0.93% | 336,198 |
| 2026-06-25 | 131.50 | 131.90 | 128.70 | 129.10 | -0.62% | 1,664,428 |
| 2026-06-24 | 130.20 | 130.60 | 126.90 | 129.90 | -0.23% | 202,673 |
| 2026-06-23 | 132.20 | 132.60 | 127.60 | 130.20 | -3.05% | 341,560 |
| 2026-06-22 | 131.10 | 134.30 | 130.20 | 134.30 | +2.91% | 571,930 |
| 2026-06-19 | 129.70 | 131.10 | 128.60 | 130.50 | +0.08% | 838,772 |
| 2026-06-18 | 129.70 | 131.80 | 129.30 | 130.40 | +1.32% | 422,303 |
| 2026-06-17 | 126.00 | 128.90 | 125.70 | 128.70 | +2.06% | 349,165 |
| 2026-06-16 | 125.00 | 126.40 | 124.50 | 126.10 | +1.12% | 259,724 |
| 2026-06-15 | 128.00 | 128.00 | 124.70 | 124.70 | -0.64% | 532,333 |
| 2026-06-12 | 125.90 | 126.60 | 122.70 | 125.50 | +1.54% | 392,139 |
| 2026-06-11 | 120.20 | 124.70 | 118.20 | 123.60 | +4.92% | 417,413 |
| 2026-06-10 | 117.10 | 119.70 | 115.60 | 117.80 | +0.60% | 591,808 |
| 2026-06-09 | 124.10 | 125.50 | 117.00 | 117.10 | -5.64% | 444,061 |
| 2026-06-08 | 123.00 | 125.40 | 122.60 | 124.10 | -1.43% | 349,930 |
| 2026-06-05 | 126.00 | 126.70 | 124.60 | 125.90 | +0.08% | 263,353 |
| 2026-06-04 | 124.50 | 126.00 | 123.10 | 125.80 | +0.80% | 265,697 |
| 2026-06-03 | 121.30 | 125.10 | 121.00 | 124.80 | +1.38% | 312,307 |
| 2026-06-02 | 123.50 | 124.10 | 121.60 | 123.10 | +0.33% | 243,550 |
| 2026-06-01 | 124.10 | 125.50 | 121.70 | 122.70 | -1.29% | 280,413 |
| 2026-05-29 | 125.50 | 126.00 | 123.30 | 124.30 | -0.72% | 757,499 |
| 2026-05-28 | 126.00 | 126.50 | 124.40 | 125.20 | -0.63% | 295,870 |
| 2026-05-27 | 126.90 | 127.40 | 125.10 | 126.00 | +0.64% | 407,288 |
| 2026-05-26 | 125.70 | 126.90 | 124.70 | 125.20 | -0.32% | 395,292 |
| 2026-05-25 | 125.00 | 126.30 | 124.90 | 125.60 | +1.62% | 165,124 |
| 2026-05-22 | 125.00 | 125.00 | 122.30 | 123.60 | -0.48% | 421,898 |
| 2026-05-21 | 125.60 | 126.80 | 123.90 | 124.20 | -1.66% | 491,133 |
| 2026-05-20 | 125.00 | 126.70 | 124.40 | 126.30 | +1.61% | 440,218 |
| 2026-05-19 | 124.80 | 127.50 | 122.10 | 124.30 | -5.62% | 1,032,287 |
| 2026-05-18 | 132.20 | 134.30 | 130.00 | 131.70 | -1.13% | 218,011 |
| 2026-05-15 | 135.70 | 137.00 | 131.90 | 133.20 | -2.84% | 278,852 |
| 2026-05-14 | 133.10 | 137.20 | 133.10 | 137.10 | +3.55% | 290,113 |
| 2026-05-13 | 131.30 | 133.00 | 130.10 | 132.40 | +2.72% | 497,474 |
| 2026-05-12 | 133.30 | 135.40 | 128.90 | 128.90 | -5.22% | 776,864 |
| 2026-05-11 | 137.10 | 137.20 | 131.40 | 136.00 | -0.87% | 462,131 |
| 2026-05-08 | 138.00 | 138.70 | 136.50 | 137.20 | -0.58% | 580,545 |
| 2026-05-07 | 139.80 | 141.20 | 138.00 | 138.00 | -1.71% | 444,293 |
| 2026-05-06 | 135.90 | 140.60 | 135.40 | 140.40 | +4.93% | 425,513 |
| 2026-05-05 | 122.20 | 133.80 | 122.20 | 133.80 | +9.85% | 473,998 |
| 2026-05-04 | 123.70 | 124.10 | 120.90 | 121.80 | -0.65% | 223,839 |
| 2026-04-30 | 118.50 | 122.70 | 117.70 | 122.60 | +2.68% | 244,653 |
| 2026-04-29 | 119.80 | 120.70 | 119.00 | 119.40 | +0.25% | 190,563 |
| 2026-04-28 | 121.90 | 122.10 | 118.50 | 119.10 | -1.33% | 278,544 |
| 2026-04-27 | 122.60 | 123.40 | 120.50 | 120.70 | -1.31% | 204,120 |
| 2026-04-24 | 122.50 | 123.70 | 121.20 | 122.30 | -1.29% | 213,059 |
| 2026-04-23 | 121.70 | 124.00 | 120.80 | 123.90 | +1.39% | 313,078 |
| 2026-04-22 | 121.90 | 123.70 | 121.40 | 122.20 | +0.74% | 295,023 |
| 2026-04-21 | 123.00 | 123.40 | 121.20 | 121.30 | -1.30% | 336,027 |
| 2026-04-20 | 121.20 | 123.10 | 120.60 | 122.90 | +0.24% | 255,395 |
| 2026-04-17 | 121.20 | 123.40 | 119.20 | 122.60 | +0.41% | 412,686 |
| 2026-04-16 | 123.80 | 124.80 | 121.60 | 122.10 | -0.33% | 543,413 |
| 2026-04-15 | 124.20 | 124.90 | 122.10 | 122.50 | -1.69% | 452,868 |
| 2026-04-14 | 123.20 | 125.10 | 122.00 | 124.60 | +4.44% | 416,130 |
| 2026-04-13 | 118.00 | 119.90 | 117.80 | 119.30 | -0.58% | 246,190 |
| 2026-04-10 | 121.00 | 122.30 | 119.40 | 120.00 | -0.41% | 328,236 |
| 2026-04-09 | 118.90 | 120.50 | 118.40 | 120.50 | +1.18% | 270,260 |
| 2026-04-08 | 120.00 | 120.00 | 116.60 | 119.10 | +6.62% | 417,852 |
| 2026-04-07 | 110.80 | 112.80 | 110.10 | 111.70 | +0.54% | 341,339 |
| 2026-04-02 | 110.00 | 112.00 | 107.80 | 111.10 | -0.98% | 300,660 |
| 2026-04-01 | 110.00 | 112.40 | 109.00 | 112.20 | +7.06% | 477,358 |
| 2026-03-31 | 102.30 | 106.10 | 101.20 | 104.80 | +2.14% | 384,081 |
| 2026-03-30 | 101.80 | 103.80 | 101.60 | 102.60 | +0.10% | 479,167 |
| 2026-03-27 | 104.30 | 104.80 | 100.90 | 102.50 | -2.01% | 276,169 |
| 2026-03-26 | 106.40 | 106.70 | 103.90 | 104.60 | -2.24% | 218,452 |
| 2026-03-25 | 107.80 | 108.40 | 106.40 | 107.00 | +1.13% | 515,940 |
| 2026-03-24 | 105.40 | 106.10 | 103.50 | 105.80 | +0.47% | 201,219 |
| 2026-03-23 | 100.50 | 107.90 | 98.40 | 105.30 | +2.13% | 406,125 |
| 2026-03-20 | 107.00 | 107.90 | 103.10 | 103.10 | -1.90% | 1,393,706 |
| 2026-03-19 | 108.00 | 108.20 | 103.70 | 105.10 | -3.49% | 337,689 |
| 2026-03-18 | 110.00 | 111.30 | 108.00 | 108.90 | +1.02% | 379,618 |
| 2026-03-17 | 106.10 | 108.20 | 105.70 | 107.80 | +1.89% | 271,242 |
| 2026-03-16 | 103.30 | 106.90 | 103.20 | 105.80 | +2.42% | 252,883 |
| 2026-03-13 | 104.70 | 105.30 | 102.90 | 103.30 | -1.90% | 306,862 |
| 2026-03-12 | 107.10 | 108.10 | 103.90 | 105.30 | -1.68% | 439,247 |
| 2026-03-11 | 106.50 | 107.80 | 105.40 | 107.10 | +0.00% | 347,109 |
| 2026-03-10 | 107.50 | 108.10 | 105.40 | 107.10 | +3.48% | 440,239 |
| 2026-03-09 | 100.50 | 104.10 | 97.60 | 103.50 | +0.78% | 451,715 |
| 2026-03-06 | 105.30 | 105.80 | 100.70 | 102.70 | -2.56% | 468,427 |
| 2026-03-05 | 108.40 | 109.90 | 104.30 | 105.40 | -2.23% | 437,562 |
| 2026-03-04 | 101.40 | 107.90 | 101.40 | 107.80 | +2.76% | 531,027 |
| 2026-03-03 | 106.40 | 106.60 | 102.30 | 104.90 | -4.29% | 713,464 |
| 2026-03-02 | 107.30 | 109.60 | 105.30 | 109.60 | +0.00% | 432,559 |
| 2026-02-27 | 109.50 | 111.10 | 108.40 | 109.60 | -0.27% | 683,646 |
| 2026-02-26 | 108.60 | 111.90 | 107.30 | 109.90 | +1.10% | 475,367 |
| 2026-02-25 | 108.20 | 109.50 | 107.30 | 108.70 | +0.83% | 275,924 |
| 2026-02-24 | 106.10 | 108.90 | 105.20 | 107.80 | +1.51% | 363,151 |
| 2026-02-23 | 106.00 | 107.00 | 104.20 | 106.20 | +0.19% | 295,845 |
| 2026-02-20 | 104.70 | 107.70 | 104.40 | 106.00 | +1.34% | 399,252 |
| 2026-02-19 | 105.00 | 106.70 | 103.20 | 104.60 | -1.32% | 302,539 |
| 2026-02-18 | 102.00 | 106.00 | 101.80 | 106.00 | +4.13% | 336,424 |
| 2026-02-17 | 102.30 | 102.30 | 100.50 | 101.80 | -1.07% | 218,010 |
| 2026-02-16 | 100.10 | 102.90 | 99.65 | 102.90 | +4.68% | 375,608 |
| 2026-02-13 | 97.50 | 99.30 | 96.50 | 98.30 | +0.41% | 224,335 |
| 2026-02-12 | 100.30 | 100.90 | 97.55 | 97.90 | -1.71% | 221,877 |
| 2026-02-11 | 98.65 | 100.40 | 97.50 | 99.60 | +1.74% | 364,815 |
| 2026-02-10 | 99.70 | 99.70 | 97.50 | 97.90 | -2.20% | 399,436 |
| 2026-02-09 | 96.95 | 100.10 | 96.70 | 100.10 | +3.30% | 359,785 |
| 2026-02-06 | 94.30 | 96.95 | 93.95 | 96.90 | +2.81% | 288,913 |
| 2026-02-05 | 93.50 | 95.25 | 92.55 | 94.25 | +0.86% | 372,377 |
| 2026-02-04 | 96.50 | 97.00 | 93.25 | 93.45 | -3.06% | 299,028 |
| 2026-02-03 | 96.50 | 97.45 | 95.45 | 96.40 | +0.89% | 217,874 |
| 2026-02-02 | 93.50 | 96.20 | 91.65 | 95.55 | +0.95% | 231,411 |
| 2026-01-30 | 94.65 | 95.70 | 94.10 | 94.65 | +0.69% | 253,806 |
| 2026-01-29 | 94.55 | 96.30 | 93.25 | 94.00 | +0.21% | 286,644 |
| 2026-01-28 | 96.65 | 96.65 | 93.55 | 93.80 | -2.65% | 247,086 |
| 2026-01-27 | 95.50 | 96.60 | 94.75 | 96.35 | +1.37% | 376,672 |
| 2026-01-26 | 94.30 | 95.85 | 93.30 | 95.05 | +0.80% | 219,488 |
| 2026-01-23 | 95.45 | 95.45 | 93.65 | 94.30 | -0.89% | 168,152 |
| 2026-01-22 | 94.05 | 96.10 | 93.15 | 95.15 | +2.70% | 400,845 |
| 2026-01-21 | 92.60 | 93.10 | 91.40 | 92.65 | -1.07% | 272,792 |
| 2026-01-20 | 94.90 | 94.95 | 92.40 | 93.65 | -2.45% | 882,476 |
| 2026-01-19 | 94.65 | 96.10 | 94.30 | 96.00 | -0.57% | 282,245 |
| 2026-01-16 | 94.80 | 96.75 | 94.40 | 96.55 | +2.17% | 289,789 |
| 2026-01-15 | 94.55 | 95.95 | 93.05 | 94.50 | +0.43% | 343,183 |
| 2026-01-14 | 93.80 | 94.75 | 92.85 | 94.10 | +0.37% | 314,098 |
| 2026-01-13 | 93.80 | 93.80 | 91.85 | 93.75 | +0.75% | 262,681 |
| 2026-01-12 | 91.55 | 93.60 | 90.15 | 93.05 | +1.53% | 423,874 |
| 2026-01-09 | 92.35 | 92.35 | 89.95 | 91.65 | -0.81% | 581,077 |
| 2026-01-08 | 92.30 | 93.15 | 91.45 | 92.40 | -0.22% | 276,524 |
| 2026-01-07 | 89.50 | 92.75 | 89.40 | 92.60 | +4.34% | 455,952 |
| 2026-01-06 | 87.50 | 89.35 | 86.55 | 88.75 | +1.66% | 319,633 |
| 2026-01-05 | 86.10 | 87.35 | 86.00 | 87.30 | +1.99% | 284,688 |
| 2026-01-02 | 84.90 | 86.10 | 84.00 | 85.60 | +0.88% | 261,324 |
| 2025-12-31 | 84.75 | 85.05 | 84.40 | 84.85 | -0.76% | 84,243 |
| 2025-12-30 | 84.45 | 85.50 | 84.40 | 85.50 | +1.12% | 195,212 |
| 2025-12-29 | 84.25 | 84.70 | 83.60 | 84.55 | +0.42% | 282,646 |
| 2025-12-24 | 84.10 | 84.35 | 84.00 | 84.20 | -0.47% | 63,217 |
| 2025-12-23 | 84.50 | 84.60 | 83.65 | 84.60 | -0.06% | 192,978 |
| 2025-12-22 | 84.90 | 85.25 | 83.90 | 84.65 | -0.29% | 222,868 |
| 2025-12-19 | 85.30 | 86.10 | 84.90 | 84.90 | -0.18% | 955,306 |
| 2025-12-18 | 83.20 | 85.30 | 82.55 | 85.05 | +2.10% | 271,174 |
| 2025-12-17 | 85.00 | 85.30 | 82.70 | 83.30 | -2.29% | 338,704 |
| 2025-12-16 | 85.30 | 86.30 | 84.90 | 85.25 | -1.50% | 372,227 |
| 2025-12-15 | 84.20 | 86.80 | 84.20 | 86.55 | +2.24% | 258,644 |
| 2025-12-12 | 86.15 | 87.10 | 84.65 | 84.65 | -0.88% | 352,080 |
| 2025-12-11 | 86.50 | 87.15 | 85.25 | 85.40 | -0.99% | 262,890 |
| 2025-12-10 | 85.50 | 86.25 | 84.80 | 86.25 | +2.01% | 424,210 |
| 2025-12-09 | 83.65 | 85.60 | 82.00 | 84.55 | +1.32% | 529,205 |
| 2025-12-08 | 81.55 | 83.45 | 81.55 | 83.45 | +2.77% | 292,124 |
| 2025-12-05 | 82.50 | 83.15 | 81.05 | 81.20 | -1.04% | 278,503 |
| 2025-12-04 | 81.70 | 82.20 | 81.10 | 82.05 | +0.74% | 351,564 |
| 2025-12-03 | 80.15 | 82.05 | 80.10 | 81.45 | +1.50% | 618,009 |
| 2025-12-02 | 78.55 | 80.70 | 78.30 | 80.25 | +3.41% | 807,916 |
| 2025-12-01 | 79.40 | 79.60 | 75.30 | 77.60 | -2.57% | 463,830 |
| 2025-11-28 | 79.45 | 80.15 | 78.95 | 79.65 | +0.19% | 220,469 |
| 2025-11-27 | 80.10 | 80.50 | 79.50 | 79.50 | -0.50% | 692,838 |
| 2025-11-26 | 79.00 | 80.35 | 78.60 | 79.90 | +2.04% | 367,658 |
| 2025-11-25 | 77.10 | 79.00 | 76.50 | 78.30 | +3.57% | 350,684 |
| 2025-11-24 | 73.15 | 76.25 | 72.75 | 75.60 | +4.56% | 3,103,923 |
| 2025-11-21 | 76.80 | 76.85 | 71.35 | 72.30 | -7.66% | 851,714 |
| 2025-11-20 | 77.65 | 79.45 | 77.60 | 78.30 | +1.82% | 323,577 |
| 2025-11-19 | 77.10 | 77.55 | 76.10 | 76.90 | -0.13% | 282,566 |
| 2025-11-18 | 76.55 | 77.65 | 76.10 | 77.00 | -1.03% | 506,323 |
| 2025-11-17 | 78.00 | 78.65 | 76.65 | 77.80 | -0.13% | 306,633 |
| 2025-11-14 | 77.75 | 77.90 | 75.45 | 77.90 | +0.13% | 386,993 |
| 2025-11-13 | 79.20 | 79.90 | 77.40 | 77.80 | -1.27% | 328,778 |
| 2025-11-12 | 78.05 | 79.25 | 77.95 | 78.80 | +0.90% | 285,234 |
| 2025-11-11 | 77.80 | 78.65 | 77.35 | 78.10 | +0.71% | 422,413 |
| 2025-11-10 | 76.50 | 78.05 | 76.00 | 77.55 | +2.72% | 331,218 |
| 2025-11-07 | 75.10 | 76.70 | 75.10 | 75.50 | +0.53% | 446,700 |
| 2025-11-06 | 73.40 | 75.90 | 71.85 | 75.10 | +1.69% | 627,795 |
| 2025-11-05 | 72.40 | 73.95 | 72.40 | 73.85 | +0.96% | 273,586 |
| 2025-11-04 | 72.40 | 73.20 | 71.45 | 73.15 | -0.27% | 234,040 |
| 2025-11-03 | 71.50 | 73.40 | 71.20 | 73.35 | +3.02% | 301,516 |
| 2025-10-31 | 72.45 | 72.50 | 71.05 | 71.20 | -1.93% | 229,258 |
| 2025-10-30 | 72.60 | 73.10 | 72.30 | 72.60 | +0.14% | 219,608 |
| 2025-10-29 | 73.00 | 73.20 | 72.35 | 72.50 | -0.34% | 204,989 |
| 2025-10-28 | 72.70 | 72.85 | 72.15 | 72.75 | -0.07% | 239,075 |
| 2025-10-27 | 72.30 | 73.10 | 71.90 | 72.80 | +1.04% | 236,682 |
| 2025-10-24 | 71.45 | 72.05 | 70.20 | 72.05 | +1.69% | 220,609 |
| 2025-10-23 | 70.00 | 71.00 | 69.50 | 70.85 | +1.43% | 275,846 |
| 2025-10-22 | 70.75 | 71.50 | 69.75 | 69.85 | -0.21% | 654,754 |
| 2025-10-21 | 71.00 | 71.15 | 69.80 | 70.00 | -1.27% | 196,713 |
| 2025-10-20 | 71.15 | 71.35 | 70.45 | 70.90 | +1.00% | 215,381 |
| 2025-10-17 | 71.20 | 71.40 | 70.05 | 70.20 | -2.84% | 267,687 |
| 2025-10-16 | 70.30 | 72.25 | 69.85 | 72.25 | +2.85% | 304,128 |
| 2025-10-15 | 72.60 | 72.65 | 70.25 | 70.25 | -2.57% | 320,121 |
| 2025-10-14 | 71.35 | 72.30 | 71.05 | 72.10 | +0.00% | 169,376 |
| 2025-10-13 | 71.55 | 72.20 | 71.55 | 72.10 | +0.84% | 195,109 |
| 2025-10-10 | 71.10 | 72.40 | 70.90 | 71.50 | +0.42% | 215,752 |
| 2025-10-09 | 71.10 | 71.85 | 70.90 | 71.20 | +0.14% | 210,809 |
| 2025-10-08 | 70.55 | 71.10 | 70.30 | 71.10 | +0.99% | 429,094 |
| 2025-10-07 | 70.50 | 71.25 | 70.30 | 70.40 | -0.21% | 212,326 |
| 2025-10-06 | 69.70 | 70.85 | 69.35 | 70.55 | +1.07% | 228,318 |
| 2025-10-03 | 70.15 | 70.70 | 69.50 | 69.80 | -0.36% | 211,900 |
| 2025-10-02 | 69.20 | 70.60 | 69.20 | 70.05 | +3.32% | 432,525 |
| 2025-10-01 | 68.15 | 68.35 | 67.20 | 67.80 | -0.29% | 351,263 |
| 2025-09-30 | 66.60 | 68.35 | 66.60 | 68.00 | +2.03% | 298,517 |
| 2025-09-29 | 67.00 | 67.35 | 66.50 | 66.65 | -0.15% | 173,203 |
| 2025-09-26 | 66.10 | 66.95 | 65.85 | 66.75 | +1.68% | 228,683 |
| 2025-09-25 | 66.55 | 66.60 | 65.00 | 65.65 | -1.72% | 351,326 |
| 2025-09-24 | 67.85 | 68.15 | 66.70 | 66.80 | -1.47% | 282,827 |
| 2025-09-23 | 68.35 | 68.90 | 67.75 | 67.80 | -0.59% | 315,758 |
| 2025-09-22 | 68.50 | 68.65 | 67.95 | 68.20 | -0.58% | 192,434 |
| 2025-09-19 | 69.25 | 69.45 | 68.25 | 68.60 | -0.72% | 1,174,444 |
| 2025-09-18 | 68.65 | 69.25 | 68.50 | 69.10 | +1.62% | 196,695 |
| 2025-09-17 | 68.65 | 68.90 | 68.00 | 68.00 | -0.73% | 428,143 |
| 2025-09-16 | 69.75 | 69.75 | 68.40 | 68.50 | -1.58% | 256,091 |
| 2025-09-15 | 68.95 | 69.65 | 68.90 | 69.60 | +1.31% | 196,854 |
| 2025-09-12 | 69.00 | 69.10 | 68.45 | 68.70 | -0.51% | 179,951 |
| 2025-09-11 | 68.00 | 69.05 | 67.90 | 69.05 | +1.40% | 289,193 |
| 2025-09-10 | 66.25 | 68.65 | 66.25 | 68.10 | +3.26% | 398,994 |
| 2025-09-09 | 66.25 | 66.30 | 65.75 | 65.95 | -0.30% | 195,582 |
| 2025-09-08 | 65.25 | 66.20 | 65.10 | 66.15 | +1.93% | 150,802 |
| 2025-09-05 | 65.20 | 65.30 | 64.55 | 64.90 | +0.00% | 290,189 |
| 2025-09-04 | 64.10 | 65.10 | 63.80 | 64.90 | +1.25% | 278,966 |
| 2025-09-03 | 63.75 | 64.20 | 63.40 | 64.10 | +0.79% | 234,826 |
| 2025-09-02 | 64.50 | 64.70 | 62.85 | 63.60 | -1.78% | 274,683 |
| 2025-09-01 | 64.65 | 64.90 | 64.20 | 64.75 | +0.31% | 121,977 |
| 2025-08-29 | 64.80 | 65.05 | 64.40 | 64.55 | -0.54% | 213,073 |
| 2025-08-28 | 64.30 | 65.10 | 63.90 | 64.90 | +0.93% | 220,477 |
| 2025-08-27 | 65.05 | 65.05 | 63.90 | 64.30 | -1.00% | 221,897 |
| 2025-08-26 | 64.50 | 65.05 | 63.80 | 64.95 | -0.46% | 833,355 |
| 2025-08-25 | 66.20 | 66.30 | 65.00 | 65.25 | -1.95% | 153,482 |
| 2025-08-22 | 65.75 | 66.75 | 65.75 | 66.55 | +0.91% | 174,341 |
| 2025-08-21 | 65.40 | 66.00 | 65.10 | 65.95 | +0.61% | 272,346 |
| 2025-08-20 | 65.40 | 65.70 | 64.95 | 65.55 | -0.23% | 191,296 |
| 2025-08-19 | 65.65 | 65.90 | 65.40 | 65.70 | +0.08% | 264,818 |
| 2025-08-18 | 65.55 | 65.80 | 65.15 | 65.65 | +0.23% | 181,058 |
| 2025-08-15 | 65.40 | 65.85 | 65.30 | 65.50 | +0.08% | 200,852 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.84%). Worst month: Mar (-1.95%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ACS Actividades de Construccion y Servicios SA's (ACS.MC) latest close?
109.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ACS.MC's 52-week high and low?
141.20 high and 60.10 low over the trailing 52 weeks, as of 2026-08-07.
What is ACS Actividades de Construccion y Servicios SA's strongest and weakest month historically?
Historically, ACS.MC's strongest calendar month has been Feb (average +10.84%) and its weakest Mar (average -1.95%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.