ACS Actividades de Construcción y Servicios S.A. (ACS.VI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	90.25	90.65	90.20	90.55	+1.68%	0
2026-10-15	88.55	89.85	88.55	89.05	-1.66%	0
2026-10-14	91.65	91.65	90.55	90.55	-0.17%	0
2026-10-13	90.90	92.20	90.70	90.70	-1.68%	0
2026-10-12	91.80	92.25	91.80	92.25	+0.65%	0
2026-10-09	92.35	92.35	91.60	91.65	-0.92%	0
2026-10-08	91.35	92.50	91.20	92.50	-2.01%	0
2026-10-07	95.10	95.10	94.30	94.40	+0.96%	0
2026-10-06	94.30	94.50	93.50	93.50	-0.37%	0
2026-10-05	94.40	94.40	93.65	93.85	-0.64%	0
2026-10-02	93.70	95.05	93.70	94.45	+2.94%	0
2026-10-01	91.00	91.75	90.75	91.75	+0.55%	0
2026-09-30	93.45	93.45	91.00	91.25	-1.24%	0
2026-09-29	92.45	92.90	91.95	92.40	-1.12%	0
2026-09-28	92.50	93.45	92.30	93.45	-0.80%	0
2026-09-25	94.15	94.35	94.15	94.20	+0.69%	0
2026-09-24	93.45	94.15	93.45	93.55	-2.50%	0
2026-09-23	96.55	96.55	95.45	95.95	+0.63%	0
2026-09-22	95.70	95.80	95.35	95.35	+1.01%	0
2026-09-21	94.40	94.40	94.05	94.40	+0.91%	0
2026-09-18	94.80	94.80	93.55	93.55	-1.53%	0
2026-09-17	95.00	95.05	94.45	95.00	+2.37%	0
2026-09-16	93.05	94.05	92.80	92.80	+0.54%	0
2026-09-15	92.55	92.55	91.70	92.30	+0.22%	0
2026-09-14	96.10	96.10	92.10	92.10	-6.07%	0
2026-09-11	97.70	98.05	97.55	98.05	+0.62%	0
2026-09-10	101.50	101.50	97.45	97.45	-4.18%	0
2026-09-09	104.20	104.20	101.70	101.70	-2.31%	0
2026-09-08	103.00	104.10	103.00	104.10	+2.66%	0
2026-09-07	101.40	101.40	101.40	101.40	+0.00%	0
2026-09-04	101.50	101.60	101.10	101.40	+2.32%	0
2026-09-03	98.95	99.10	98.80	99.10	-0.75%	0
2026-09-02	101.50	102.00	99.85	99.85	-2.59%	40
2026-09-01	102.00	102.50	101.50	102.50	-0.58%	0
2026-08-31	102.80	103.40	102.80	103.10	-1.06%	0
2026-08-28	104.10	104.20	104.10	104.20	+0.39%	0
2026-08-27	104.90	104.90	103.80	103.80	-1.33%	0
2026-08-26	104.80	105.20	104.80	105.20	-0.47%	0
2026-08-25	106.10	106.10	105.70	105.70	+0.48%	0
2026-08-24	105.50	106.20	105.20	105.20	-1.41%	0
2026-08-21	106.50	107.30	106.50	106.70	+0.76%	0
2026-08-20	106.60	106.60	105.70	105.90	-1.49%	0
2026-08-19	108.50	108.50	106.90	107.50	-0.19%	0
2026-08-18	107.90	108.20	107.70	107.70	-2.09%	0
2026-08-17	110.60	110.60	110.00	110.00	+1.01%	0
2026-08-14	109.10	109.10	108.50	108.90	-1.27%	0
2026-08-13	110.30	110.80	110.30	110.30	-1.08%	0
2026-08-12	110.30	111.50	110.30	111.50	+1.92%	0
2026-08-11	109.50	109.50	107.90	109.40	-0.36%	0
2026-08-10	109.60	110.00	109.60	109.80	-0.27%	0
2026-08-07	109.70	110.10	109.40	110.10	+0.64%	0
2026-08-06	109.40	110.30	109.40	109.40	-1.62%	0
2026-08-05	112.30	112.30	111.10	111.20	-0.45%	0
2026-08-04	110.90	111.70	110.90	111.70	+2.57%	0
2026-08-03	112.40	112.40	108.90	108.90	-2.16%	0
2026-07-31	112.90	112.90	111.30	111.30	+1.92%	0
2026-07-30	106.50	109.20	106.50	109.20	+1.68%	0
2026-07-29	105.60	107.40	105.60	107.40	-0.09%	0
2026-07-28	108.80	110.10	107.50	107.50	-2.01%	0
2026-07-27	115.20	115.20	109.70	109.70	-4.36%	0
2026-07-24	114.60	116.00	114.60	114.70	+0.53%	0
2026-07-23	117.00	117.00	113.90	114.10	-2.40%	0
2026-07-22	117.80	117.80	116.30	116.90	-0.85%	0
2026-07-21	117.20	117.90	117.20	117.90	+1.03%	0
2026-07-20	117.40	117.70	116.70	116.70	-0.77%	0
2026-07-17	118.20	118.20	116.20	117.60	-1.01%	0
2026-07-16	122.20	122.20	118.40	118.80	-1.66%	0
2026-07-15	120.60	121.80	120.60	120.80	+0.83%	0
2026-07-14	118.00	119.80	117.90	119.80	+0.67%	0
2026-07-13	118.90	119.90	118.90	119.00	-0.92%	0
2026-07-10	120.40	120.40	120.10	120.10	-0.66%	0
2026-07-09	120.20	121.80	120.20	120.90	+2.54%	0
2026-07-08	119.90	119.90	117.00	117.90	-2.08%	0
2026-07-07	121.50	123.40	120.40	120.40	-2.51%	0
2026-07-06	122.40	124.00	122.40	123.50	-0.72%	0
2026-07-03	123.20	124.40	123.20	124.40	+1.06%	0
2026-07-02	122.40	123.20	122.40	123.10	-1.05%	0
2026-07-01	127.00	127.60	124.40	124.40	-2.81%	0
2026-06-30	128.00	128.60	127.40	128.00	+1.11%	0
2026-06-29	126.20	126.60	126.10	126.60	-1.09%	0
2026-06-26	128.50	128.50	127.00	128.00	-1.16%	0
2026-06-25	130.70	131.50	129.50	129.50	-0.38%	0
2026-06-24	130.30	130.30	127.20	130.00	-0.84%	0
2026-06-23	131.80	131.80	128.80	131.10	-1.72%	0
2026-06-22	131.20	133.40	130.50	133.40	+2.38%	0
2026-06-19	130.30	130.90	129.00	130.30	-0.08%	0
2026-06-18	129.60	131.70	129.40	130.40	+1.24%	0
2026-06-17	126.10	128.80	126.10	128.80	+2.14%	0
2026-06-16	125.80	126.10	125.20	126.10	+0.48%	0
2026-06-15	127.90	127.90	125.50	125.50	+0.40%	0
2026-06-12	125.70	125.70	123.50	125.00	+0.40%	0
2026-06-11	121.70	124.50	121.70	124.50	+5.78%	0
2026-06-10	117.30	118.50	116.50	117.70	+0.34%	0
2026-06-09	124.90	124.90	117.30	117.30	-5.63%	0
2026-06-08	123.70	125.20	123.70	124.30	-1.11%	0
2026-06-05	125.80	126.40	125.00	125.70	+0.08%	0
2026-06-04	125.00	125.60	123.60	125.60	+0.56%	0
2026-06-03	121.40	124.90	121.40	124.90	+1.71%	0
2026-06-02	123.60	123.60	122.00	122.80	+0.24%	0
2026-06-01	124.10	125.10	122.50	122.50	-2.00%	0
2026-05-29	125.40	125.40	124.60	125.00	-0.32%	0
2026-05-28	126.00	126.00	125.40	125.40	-0.71%	0
2026-05-27	126.90	126.90	125.40	126.30	+1.12%	0
2026-05-26	126.20	126.20	124.90	124.90	-0.72%	0
2026-05-25	125.90	125.90	125.00	125.80	+1.45%	0
2026-05-22	125.00	125.00	123.50	124.00	-0.48%	0
2026-05-21	126.00	126.00	124.50	124.60	-1.03%	0
2026-05-20	124.70	125.90	124.70	125.90	+1.53%	0
2026-05-19	124.70	127.10	124.00	124.00	-5.56%	97
2026-05-18	131.10	134.10	131.10	131.30	-1.20%	0
2026-05-15	135.10	135.10	132.90	132.90	-2.57%	0
2026-05-14	133.60	136.40	133.60	136.40	+2.94%	0
2026-05-13	132.80	132.80	131.00	132.50	+0.84%	0
2026-05-12	134.00	134.40	131.40	131.40	-2.01%	0
2026-05-11	137.20	137.20	134.10	134.10	-2.47%	0
2026-05-08	137.60	137.60	137.40	137.50	-2.34%	0
2026-05-07	140.30	140.80	139.80	140.80	+1.81%	0
2026-05-06	140.00	140.00	138.30	138.30	+4.61%	0
2026-05-05	122.80	132.20	122.80	132.20	+7.74%	40
2026-05-04	123.30	123.30	122.70	122.70	+0.66%	0
2026-04-30	118.10	121.90	118.10	121.90	+1.58%	0
2026-04-29	119.70	120.00	119.20	120.00	+0.00%	0
2026-04-28	121.50	121.50	120.00	120.00	-1.88%	0
2026-04-27	123.00	123.10	122.30	122.30	-0.08%	0
2026-04-24	122.40	122.40	121.50	122.40	-0.97%	0
2026-04-23	121.60	123.60	121.60	123.60	+0.00%	0
2026-04-22	123.30	123.60	122.50	123.60	+0.98%	0
2026-04-21	121.90	123.10	121.90	122.40	-0.41%	0
2026-04-20	120.90	122.90	120.90	122.90	+0.00%	0
2026-04-17	120.90	122.90	119.70	122.90	-0.49%	0
2026-04-16	124.10	124.10	123.50	123.50	-0.32%	0
2026-04-15	124.10	124.30	123.90	123.90	-0.32%	0
2026-04-14	122.70	124.30	122.70	124.30	+4.63%	0
2026-04-13	118.70	118.80	118.60	118.80	-1.90%	0
2026-04-10	119.90	122.10	119.60	121.10	+1.76%	0
2026-04-09	119.50	119.50	118.70	119.00	+0.08%	0
2026-04-08	117.80	118.90	117.80	118.90	+5.97%	0
2026-04-07	111.10	112.20	111.10	112.20	+3.51%	0
2026-04-02	109.20	109.60	108.40	108.40	-2.25%	0
2026-04-01	110.50	110.90	110.50	110.90	+5.22%	0
2026-03-31	102.70	105.40	102.70	105.40	+1.74%	0
2026-03-30	102.10	103.60	102.10	103.60	+0.78%	0
2026-03-27	103.90	103.90	101.80	102.80	-2.10%	0
2026-03-26	106.30	106.30	105.00	105.00	-2.05%	0
2026-03-25	107.10	108.00	107.10	107.20	+2.58%	0
2026-03-24	104.90	105.40	104.50	104.50	-2.15%	0
2026-03-23	100.60	106.80	99.15	106.80	+2.10%	0
2026-03-20	107.40	107.40	104.60	104.60	-0.57%	0
2026-03-19	107.30	107.30	105.20	105.20	-3.40%	0
2026-03-18	109.40	110.90	108.90	108.90	+1.02%	0
2026-03-17	106.30	107.80	106.30	107.80	+1.89%	0
2026-03-16	104.90	105.80	103.60	105.80	+1.93%	0
2026-03-13	103.90	104.40	103.80	103.80	-1.80%	0
2026-03-12	107.60	107.80	104.80	105.70	-1.03%	0
2026-03-11	106.90	106.90	105.80	106.80	-0.37%	0
2026-03-10	105.90	107.20	105.90	107.20	+4.08%	0
2026-03-09	99.65	103.00	99.65	103.00	+1.48%	0
2026-03-06	105.30	105.30	101.50	101.50	-5.93%	0
2026-03-05	107.60	109.60	107.60	107.90	+0.65%	0
2026-03-04	103.60	107.20	103.60	107.20	+3.08%	0
2026-03-03	106.10	106.10	103.70	104.00	-3.79%	0
2026-03-02	106.40	108.20	106.40	108.10	-0.37%	0
2026-02-27	110.50	110.50	108.50	108.50	-1.54%	0
2026-02-26	108.60	111.00	108.60	110.20	+1.29%	0
2026-02-25	108.70	108.80	108.50	108.80	+1.02%	0
2026-02-24	105.60	107.90	105.60	107.70	+1.13%	0
2026-02-23	106.00	106.50	105.50	106.50	+0.00%	0
2026-02-20	105.70	107.20	105.70	106.50	+2.21%	0
2026-02-19	104.60	105.50	104.20	104.20	-0.48%	0
2026-02-18	102.30	104.70	102.30	104.70	+3.36%	0
2026-02-17	101.90	101.90	101.20	101.30	-0.49%	0
2026-02-16	100.30	101.80	100.30	101.80	+4.68%	0
2026-02-13	97.90	97.90	97.25	97.25	-0.31%	0
2026-02-12	100.80	100.80	97.55	97.55	-2.40%	0
2026-02-11	98.05	99.95	98.05	99.95	+1.63%	0
2026-02-10	98.80	99.35	98.35	98.35	+0.05%	0
2026-02-09	97.25	98.30	97.25	98.30	+2.18%	0
2026-02-06	94.20	96.55	94.20	96.20	+2.89%	0
2026-02-05	93.80	94.25	93.50	93.50	-2.30%	0
2026-02-04	96.40	96.70	95.65	95.70	-0.57%	0
2026-02-03	96.05	96.25	96.00	96.25	+0.94%	0
2026-02-02	93.35	95.35	93.35	95.35	+0.21%	0
2026-01-30	94.95	95.30	94.95	95.15	-0.99%	0
2026-01-29	94.20	96.10	94.20	96.10	+0.73%	0
2026-01-28	96.05	96.05	94.15	95.40	-0.21%	0
2026-01-27	95.25	95.60	94.95	95.60	+0.68%	0
2026-01-26	93.95	94.95	93.90	94.95	+0.64%	0
2026-01-23	94.70	94.80	94.35	94.35	-1.77%	0
2026-01-22	93.60	96.05	93.60	96.05	+4.52%	0
2026-01-21	91.90	92.80	91.90	91.90	-1.92%	0
2026-01-20	94.05	94.05	92.75	93.70	-2.34%	0
2026-01-19	95.15	95.95	94.85	95.95	-0.31%	0
2026-01-16	94.75	96.35	94.75	96.25	+1.74%	100
2026-01-15	94.35	95.70	94.35	94.60	+1.12%	0
2026-01-14	93.90	94.40	93.40	93.55	+0.81%	0
2026-01-13	93.75	93.75	92.15	92.80	+0.05%	0
2026-01-12	91.45	92.75	91.35	92.75	+2.88%	0
2026-01-09	91.85	91.85	90.15	90.15	-3.01%	0
2026-01-08	91.35	92.95	91.35	92.95	+0.65%	0
2026-01-07	89.55	92.35	89.55	92.35	+3.76%	0
2026-01-06	86.75	89.00	86.75	89.00	+2.30%	0
2026-01-05	86.50	87.00	86.45	87.00	+1.75%	0
2026-01-02	85.35	85.50	84.55	85.50	+0.83%	0
2025-12-30	84.55	84.80	84.55	84.80	+1.01%	0
2025-12-29	84.35	84.35	83.90	83.95	-0.42%	0
2025-12-23	84.35	84.35	83.75	84.30	-0.12%	0
2025-12-22	84.80	84.80	84.25	84.40	-1.06%	0
2025-12-19	85.45	85.90	85.15	85.30	+0.83%	0
2025-12-18	83.05	84.60	83.05	84.60	+1.08%	0
2025-12-17	84.90	84.90	83.70	83.70	-2.05%	0
2025-12-16	86.10	86.10	84.90	85.45	-0.64%	0
2025-12-15	85.40	86.00	85.40	86.00	-1.09%	0
2025-12-12	86.50	86.95	86.50	86.95	+1.58%	0
2025-12-11	86.40	86.80	85.60	85.60	-0.17%	0
2025-12-10	85.50	85.95	85.40	85.75	+0.76%	0
2025-12-09	83.35	85.10	83.35	85.10	+2.96%	0
2025-12-08	81.85	82.75	81.85	82.65	+0.73%	0
2025-12-05	82.10	82.55	82.05	82.05	+0.98%	0
2025-12-04	81.60	81.65	81.25	81.25	-0.31%	0
2025-12-03	80.45	81.70	80.45	81.50	+2.19%	0
2025-12-02	79.10	80.10	79.10	79.75	+3.24%	0
2025-12-01	79.20	79.20	75.50	77.25	-3.07%	0
2025-11-28	79.30	79.70	79.30	79.70	+0.13%	0
2025-11-27	79.95	79.95	79.60	79.60	-0.75%	0
2025-11-26	78.70	80.20	78.70	80.20	+1.84%	0
2025-11-25	76.85	78.75	76.85	78.75	+4.51%	0
2025-11-24	73.10	75.35	73.10	75.35	+3.57%	0
2025-11-21	76.60	76.60	72.60	72.75	-7.50%	0
2025-11-20	77.80	78.65	77.80	78.65	+2.28%	0
2025-11-19	76.95	76.95	76.20	76.90	+0.59%	0
2025-11-18	76.80	77.55	76.45	76.45	-0.78%	0
2025-11-17	78.20	78.20	77.05	77.05	+0.65%	0
2025-11-14	76.85	76.85	75.75	76.55	-3.16%	0
2025-11-13	79.80	79.80	78.60	79.05	+0.64%	0
2025-11-12	78.05	78.90	78.05	78.55	+0.19%	0
2025-11-11	77.90	78.45	77.90	78.40	+0.77%	0
2025-11-10	76.35	77.80	76.35	77.80	+2.37%	0
2025-11-07	76.25	76.25	76.00	76.00	+1.33%	0
2025-11-06	73.25	75.00	72.50	75.00	+2.25%	0
2025-11-05	72.90	73.35	72.80	73.35	+0.76%	0
2025-11-04	71.40	72.80	71.40	72.80	+0.21%	0
2025-11-03	72.40	72.65	71.25	72.65	+1.82%	0
2025-10-31	72.15	72.15	71.35	71.35	-2.33%	0
2025-10-30	72.55	73.05	72.45	73.05	+0.62%	0
2025-10-29	72.70	72.70	72.50	72.60	+0.00%	0
2025-10-28	72.60	72.60	72.20	72.60	+0.00%	0
2025-10-27	72.10	72.60	72.10	72.60	+2.04%	0
2025-10-24	71.45	71.45	70.50	71.15	+1.14%	0
2025-10-23	70.15	70.35	69.90	70.35	-1.40%	0
2025-10-22	70.60	71.40	70.50	71.35	+1.64%	0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+11.02%). 가장 약한 달: 9월 (-2.77%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.46%
2월+11.02%
3월-0.92%
4월+6.00%
5월+2.40%
6월+2.93%
7월-1.79%
8월+2.46%
9월-2.77%
10월+4.77%
11월+9.70%
12월+9.77%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

ACS Actividades de Construcción y Servicios S.A. (ACS.VI)의 최근 종가는 얼마입니까?

2026-10-16 기준 90.55. Closelook 데이터 레이크의 일별 가격 기록 기준.

ACS.VI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 140.80, 최저 69.00 (2026-10-16 기준).

ACS Actividades de Construcción y Servicios S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ACS.VI의 가장 강한 달은 2월(평균 +11.02%), 가장 약한 달은 9월(평균 -2.77%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.