גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אי.סי.אס. אקטיוידאדס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אי.סי.אס. אקטיוידאדס

ACS Actividades

מניה ACS Madrid-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2026 10:30	91.1065	91.0919	91.0919	91.1065	121.00
30.10.2026 11:00	91.2219	91.0382	91.2219	91.0382	241.00
30.10.2026 11:30	90.8078	90.8078	90.8078	90.8078	95.00
30.10.2026 12:00	90.9165	90.8758	90.9076	90.8758	356.00
30.10.2026 12:30	90.9904	90.9904	90.9904	90.9904	145.00
30.10.2026 13:00	91.0546	90.8861	91.0165	90.8861	469.00
30.10.2026 13:30	90.8376	90.6452	90.8376	90.6452	343.00
30.10.2026 14:00	90.6409	90.3935	90.6409	90.3935	360.00
30.10.2026 14:30	90.95	90.1	90.3432	90.1	19,777.00
30.10.2026 15:00	90.1	90.1	90.1	90.1	108,338.00
30.10.2026 15:30	90.8054	90.8054	90.8054	90.8054	9,858.00
30.10.2026 16:00	90.9049	90.6673	90.9049	90.6673	29,627.00
30.10.2026 16:30	91.1941	90.7908	90.7908	91.027	39,731.00
30.10.2026 17:00	90.8076	90.5705	90.8076	90.633	29,765.00
30.10.2026 17:30	90.7106	90.4802	90.7106	90.4802	29,819.00
30.10.2026 18:00	90.4508	90.3934	90.445	90.4508	29,864.00
02.11.2026 11:30	90.925	90.925	90.925	90.925	6.00
02.11.2026 12:00	90.925	90.925	90.925	90.925	66.00
02.11.2026 12:30	90.925	90.925	90.925	90.925	66.00
02.11.2026 13:00	90.925	90.925	90.925	90.925	66.00
02.11.2026 13:30	90.925	90.925	90.925	90.925	66.00
02.11.2026 14:00	90.925	90.925	90.925	90.925	66.00
02.11.2026 14:30	90.925	90.925	90.925	90.925	66.00
02.11.2026 15:00	90.925	90.925	90.925	90.925	66.00
02.11.2026 15:30	90.925	90.925	90.925	90.925	66.00
02.11.2026 16:00	90.925	90.925	90.925	90.925	66.00
02.11.2026 16:30	90.925	90.925	90.925	90.925	66.00
02.11.2026 17:00	90.925	90.925	90.925	90.925	66.00
02.11.2026 17:30	90.925	90.925	90.925	90.925	66.00
02.11.2026 18:00	90.987	90.987	90.987	90.987	626.00
03.11.2026 17:30	92.8	92.8	92.8	92.8	12.00
03.11.2026 18:00	92.475	92.475	92.475	92.475	18.00
05.11.2026 14:00	89.25	89.25	89.25	89.25	26.00
05.11.2026 14:30	89.25	89.25	89.25	89.25	2.00
05.11.2026 15:00	87.1793	86.5067	86.5067	87.1793	5,223.00
05.11.2026 15:30	87.1793	87.1793	87.1793	87.1793	38,232.00
05.11.2026 16:00	89.35	89.35	89.35	89.35	177,633.00
05.11.2026 16:30	89.35	89.35	89.35	89.35	15,871.00
05.11.2026 17:00	89.35	89.35	89.35	89.35	177,633.00
05.11.2026 17:30	89.35	89.35	89.35	89.35	177,633.00
05.11.2026 18:00	89.35	89.35	89.35	89.35	177,633.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.11.2025	76.28	75.45	76.20	75.45	195,208.00
10.11.2025	77.95	77.65	77.90	77.68	481,224.00
11.11.2025	78.60	77.65	77.65	77.95	251,194.00
12.11.2025	79.03	78.05	79.03	78.05	239,920.00
13.11.2025	79.25	77.68	79.25	77.68	316,180.00
14.11.2025	77.72	75.60	76.35	77.63	379,729.00
17.11.2025	78.53	76.97	78.10	77.43	221,885.00
18.11.2025	76.40	76.40	76.40	76.40	269,374.00
19.11.2025	77.38	76.20	76.20	76.95	281,778.00
20.11.2025	78.23	78.23	78.23	78.23	9,894.00
21.11.2025	76.80	71.68	74.45	71.93	778,465.00
24.11.2025	76.10	72.92	73.57	75.77	1,238,382.00
26.11.2025	80.22	79.95	80.03	79.98	215,136.00
27.11.2025	79.82	79.82	79.82	79.83	158,426.00
01.12.2025	78.55	75.72	78.55	77.63	356,787.00
02.12.2025	80.48	78.42	80.10	80.18	605,877.00
03.12.2025	81.87	81.17	81.39	81.68	409,820.00
04.12.2025	81.88	81.25	81.25	81.80	194,263.00
05.12.2025	83.13	81.05	82.97	81.25	215,333.00
08.12.2025	83.28	81.55	82.18	83.28	378,222.00
09.12.2025	85.17	84.63	85.03	84.63	325,601.00
10.12.2025	85.79	85.79	85.79	85.79	206,409.00
11.12.2025	86.70	85.57	86.57	85.83	228,789.00
12.12.2025	86.05	86.05	86.05	86.05	233,348.00
15.12.2025	85.90	84.20	84.20	85.90	158,084.00
16.12.2025	85.78	85.32	85.40	85.35	236,876.00
19.12.2025	85.87	85.27	85.87	85.30	620,796.00
22.12.2025	84.62	83.99	84.22	84.62	111,951.00
23.12.2025	84.43	84.18	84.18	84.43	84,188.00
29.12.2025	84.16	83.99	84.16	83.99	213,340.00
30.12.2025	85.43	85.03	85.03	85.43	57,245.00
02.01.2026	85.35	85.35	85.35	85.35	144,312.00
05.01.2026	87.10	86.43	86.43	87.10	215,402.00
06.01.2026	88.22	87.50	88.22	87.50	336,888.00
07.01.2026	92.47	92.20	92.47	92.28	293,274.00
08.01.2026	92.95	91.70	91.70	92.58	311,019.00
09.01.2026	91.57	90.75	90.75	91.53	156,776.00
13.01.2026	93.82	93.03	93.15	93.75	190,311.00
14.01.2026	93.75	93.10	93.55	93.75	233,165.00
15.01.2026	94.45	93.93	93.93	94.45	420,660.00
16.01.2026	96.67	96.47	96.47	96.67	249,994.00
19.01.2026	95.93	94.78	95.28	95.93	194,099.00
22.01.2026	95.85	95.75	95.85	95.75	987,688.00
23.01.2026	95.24	93.90	95.24	94.37	151,758.00
26.01.2026	95.72	94.68	94.68	95.73	131,926.00
27.01.2026	95.50	95.50	95.50	95.50	290,051.00
28.01.2026	95.74	94.69	94.78	95.74	177,678.00
29.01.2026	94.10	93.32	94.10	94.15	256,146.00
30.01.2026	95.43	94.30	94.30	95.02	189,305.00
02.02.2026	94.55	94.55	94.55	94.55	187,137.00
03.02.2026	96.63	95.65	95.95	96.62	134,068.00
04.02.2026	96.50	93.32	96.50	93.32	263,396.00
05.02.2026	94.80	93.22	93.43	93.41	284,912.00
06.02.2026	94.79	94.79	94.79	94.79	151,331.00
10.02.2026	98.21	98.21	98.21	98.21	362,890.00
11.02.2026	99.25	99.20	99.20	99.25	398,300.00
12.02.2026	98.15	98.15	98.15	98.15	267,941.00
13.02.2026	98.50	97.38	97.38	98.50	322,021.00
16.02.2026	102.40	101.70	101.70	102.40	272,809.00
18.02.2026	105.75	102.33	104.45	105.75	349,588.00
19.02.2026	105.45	103.95	104.50	104.55	314,073.00
20.02.2026	107.00	106.34	106.80	106.34	291,354.00
23.02.2026	106.80	104.36	106.80	104.93	320,743.00
24.02.2026	108.58	105.89	106.00	108.58	316,666.00
25.02.2026	109.35	108.60	108.85	109.30	173,837.00
26.02.2026	109.75	107.92	109.20	109.75	448,024.00
27.02.2026	110.20	109.75	110.20	109.75	421,436.00
02.03.2026	109.05	106.75	106.75	109.05	337,087.00
03.03.2026	105.00	102.73	102.85	105.00	524,677.00
04.03.2026	107.35	107.21	107.35	107.21	506,076.00
05.03.2026	109.59	104.97	108.15	104.97	296,404.00
06.03.2026	103.90	101.12	103.90	102.30	332,696.00
09.03.2026	102.15	100.85	100.85	101.90	132,271.00
10.03.2026	107.65	107.65	107.65	107.65	566,254.00
11.03.2026	107.45	106.10	106.10	106.75	329,462.00
12.03.2026	107.80	104.12	106.75	105.56	360,253.00
13.03.2026	105.08	103.40	104.85	103.59	188,963.00
16.03.2026	103.30	103.30	103.30	103.30	350,171.00
17.03.2026	107.40	107.40	107.40	107.40	330,641.00
18.03.2026	109.17	109.17	109.17	109.17	244,474.00
19.03.2026	107.95	104.55	104.55	105.15	290,816.00
20.03.2026	104.72	103.70	104.65	104.30	742,342.00
23.03.2026	106.95	98.50	98.50	106.95	501,831.00
24.03.2026	105.40	105.35	105.40	105.35	200,873.00
25.03.2026	108.10	106.80	108.00	107.10	295,981.00
26.03.2026	104.70	104.00	104.70	104.00	211,692.00
27.03.2026	103.16	103.16	103.16	103.16	290,828.00
31.03.2026	105.96	101.98	102.61	105.39	429,768.00
01.04.2026	112.15	110.00	111.15	112.15	371,606.00
02.04.2026	110.75	108.10	108.10	110.75	301,070.00
07.04.2026	111.70	111.70	111.70	111.70	219,184.00
08.04.2026	118.67	116.70	116.70	118.67	363,267.00
09.04.2026	119.35	119.15	119.35	119.35	139,760.00
10.04.2026	121.31	120.69	121.00	120.69	259,953.00
13.04.2026	119.73	118.23	119.72	118.48	361,899.00
14.04.2026	124.27	122.80	122.90	124.19	407,140.00
15.04.2026	124.05	123.50	123.90	123.50	322,899.00
16.04.2026	124.08	121.80	123.80	121.80	373,999.00
17.04.2026	122.90	122.55	122.55	122.90	565,244.00
20.04.2026	122.60	122.44	122.55	122.60	226,030.00
21.04.2026	123.00	122.34	122.34	123.00	322,629.00
22.04.2026	123.21	123.05	123.10	123.21	165,910.00
23.04.2026	122.50	121.70	122.10	122.50	289,072.00
27.04.2026	123.10	122.60	123.10	122.60	174,497.00
28.04.2026	120.00	119.15	120.00	119.15	277,273.00
29.04.2026	120.28	119.19	119.35	119.19	175,275.00
30.04.2026	122.51	118.50	119.95	122.31	106,584.00
04.05.2026	122.97	121.69	122.76	122.97	269.00
05.05.2026	132.40	131.50	131.50	132.40	440,805.00
06.05.2026	140.35	138.05	138.95	140.35	189,451.00
07.05.2026	140.20	139.45	140.20	139.45	374,686.00
08.05.2026	137.67	137.42	137.60	137.42	255,982.00
11.05.2026	137.10	133.33	134.50	137.10	451,196.00
12.05.2026	134.80	129.87	134.80	129.87	655,749.00
13.05.2026	132.82	131.80	131.80	132.82	388,404.00
14.05.2026	136.75	134.93	135.60	136.75	219,182.00
15.05.2026	135.77	134.55	135.77	134.55	249,409.00
18.05.2026	132.45	132.45	132.45	132.45	215,383.00
19.05.2026	125.65	122.45	122.85	124.00	887,814.00
20.05.2026	125.80	125.00	125.00	125.80	434,436.00
21.05.2026	126.00	124.50	126.00	124.50	590,813.00
22.05.2026	125.00	123.55	123.85	124.10	817,596.00
25.05.2026	125.00	125.00	125.00	125.00	164,118.00
26.05.2026	125.70	125.25	125.25	125.70	1,000,178.00
27.05.2026	126.90	126.10	126.10	126.90	335,105.00
28.05.2026	126.04	124.74	125.65	125.06	609,290.00
29.05.2026	125.50	125.50	125.50	125.50	459,530.00
01.06.2026	122.70	122.15	122.70	122.15	230,866.00
02.06.2026	123.55	122.80	123.05	122.80	282,956.00
03.06.2026	125.06	121.14	121.60	124.85	216,502.00
04.06.2026	125.61	124.28	124.80	125.55	230,832.00
05.06.2026	126.25	125.90	126.25	125.90	202,658.00
08.06.2026	124.40	124.35	124.40	124.35	224,712.00
09.06.2026	118.15	117.25	118.15	117.30	413,626.00
10.06.2026	118.80	116.27	116.75	118.80	643,639.00
11.06.2026	120.20	120.20	120.20	120.20	606,294.00
12.06.2026	125.40	123.20	125.40	124.80	358,913.00
15.06.2026	128.00	126.72	126.72	128.00	554,091.00
16.06.2026	125.94	125.25	125.25	125.94	353,060.00
17.06.2026	126.00	125.77	126.00	125.77	369,322.00
18.06.2026	131.53	129.52	129.55	130.34	423,449.00
19.06.2026	130.07	129.70	130.07	129.91	569,125.00
23.06.2026	130.15	129.30	129.60	130.15	461,667.00
24.06.2026	130.15	129.95	130.15	129.95	2,488,378.00
25.06.2026	131.50	129.14	131.00	129.84	844,966.00
26.06.2026	128.35	126.50	126.50	127.80	684,313.00
29.06.2026	126.34	126.34	126.34	126.34	224,348.00
30.06.2026	127.90	127.90	127.90	127.90	890,959.00
01.07.2026	127.55	122.95	127.55	123.25	301,110.00
02.07.2026	123.00	121.96	122.34	122.95	443,346.00
03.07.2026	123.75	123.75	123.75	123.75	860,956.00
06.07.2026	123.20	122.10	123.20	122.10	275,488.00
07.07.2026	123.87	120.07	121.72	120.60	617,379.00
08.07.2026	120.39	116.95	119.82	117.90	40,729.00
09.07.2026	121.62	120.40	120.40	121.62	268,836.00
10.07.2026	120.50	119.50	120.10	120.10	282,799.00
13.07.2026	118.50	118.50	118.50	118.50	226,266.00
14.07.2026	117.90	117.90	117.90	117.90	1,270,314.00
15.07.2026	122.36	119.60	119.60	120.80	267,865.00
16.07.2026	122.31	117.63	122.31	118.85	247,897.00
17.07.2026	117.50	117.50	117.50	117.50	519,753.00
20.07.2026	118.10	116.65	118.10	116.65	317,559.00
21.07.2026	117.85	117.35	117.75	117.85	316,979.00
22.07.2026	117.90	117.90	117.90	117.90	574,712.00
23.07.2026	116.71	114.05	116.70	114.05	239,400.00
24.07.2026	114.66	114.20	114.20	114.66	610,287.00
27.07.2026	110.98	110.56	110.70	110.82	791,135.00
28.07.2026	110.36	106.70	108.74	107.26	406,742.00
29.07.2026	107.80	105.90	107.00	105.90	1,108,649.00
31.07.2026	110.85	110.85	110.85	110.85	366,579.00
03.08.2026	110.45	110.45	110.45	110.45	386,701.00
04.08.2026	111.45	111.25	111.45	111.25	418,103.00
05.08.2026	110.24	110.19	110.19	110.24	466,816.00
06.08.2026	110.15	109.30	109.30	110.15	589,114.00
10.08.2026	110.10	109.00	109.40	109.10	272,200.00
11.08.2026	109.45	107.90	109.45	109.20	91,898.00
12.08.2026	111.99	109.85	111.10	111.00	81,356.00
13.08.2026	111.00	110.04	110.50	110.60	206,995.00
14.08.2026	109.75	108.30	109.58	108.98	26,008.00
17.08.2026	110.50	107.85	109.44	108.93	99,019.00
18.08.2026	108.70	107.11	107.98	107.27	390,452.00
19.08.2026	107.82	106.50	107.82	106.60	40,284.00
20.08.2026	106.90	104.50	106.55	106.20	11,143.00
21.08.2026	107.10	105.31	105.74	105.31	19,755.00
24.08.2026	106.05	104.40	105.40	105.48	73,935.00
25.08.2026	106.25	104.69	105.79	105.90	78,947.00
26.08.2026	105.25	104.30	104.60	104.36	53,042.00
27.08.2026	104.52	102.90	104.52	103.40	118,976.00
28.08.2026	104.40	103.65	103.70	104.12	42,960.00
31.08.2026	103.90	101.91	102.96	102.56	181,891.00
01.09.2026	102.55	101.55	101.66	101.81	85,757.00
02.09.2026	102.10	98.40	101.90	98.84	116,450.00
03.09.2026	100.92	97.80	99.27	97.89	70,540.00
04.09.2026	102.20	101.05	101.96	102.06	42,629.00
07.09.2026	104.05	103.20	103.69	103.45	24,710.00
08.09.2026	104.79	103.16	103.16	104.41	120,785.00
09.09.2026	103.70	101.30	103.17	101.46	34,049.00
10.09.2026	100.77	96.59	98.93	97.10	122,778.00
11.09.2026	98.33	97.18	97.62	98.20	70,601.00
14.09.2026	96.75	91.49	93.08	92.45	202,393.00
15.09.2026	92.45	91.02	91.17	91.86	357,103.00
16.09.2026	93.71	93.68	93.68	93.71	36,450.00
17.09.2026	95.35	93.88	94.65	95.15	127,240.00
18.09.2026	94.65	93.35	94.50	94.36	181,064.00
21.09.2026	95.25	93.97	94.80	94.37	24,354.00
22.09.2026	96.05	95.30	95.47	95.45	53,209.00
23.09.2026	95.80	91.82	95.23	95.45	66,524.00
24.09.2026	95.22	92.10	92.85	95.23	452,530.00
25.09.2026	94.68	93.77	94.42	94.55	72,181.00
28.09.2026	94.18	92.36	93.21	93.18	55,417.00
29.09.2026	92.92	91.84	92.04	92.50	38,516.00
30.09.2026	92.86	90.97	92.86	91.32	58,027.00
01.10.2026	92.16	89.83	90.60	90.88	51,675.00
02.10.2026	95.15	93.47	94.40	94.64	85,821.00
05.10.2026	94.60	93.20	94.04	93.20	77,668.00
06.10.2026	95.82	93.76	94.26	94.10	60,981.00
07.10.2026	95.08	93.28	95.08	93.73	36,703.00
08.10.2026	93.25	91.25	91.51	91.51	26,087.00
09.10.2026	92.70	90.95	91.73	91.20	94,621.00
12.10.2026	92.10	91.78	91.87	92.00	28,155.00
13.10.2026	92.45	90.13	91.10	90.67	47,626.00
14.10.2026	91.19	90.01	91.15	90.50	17,149.00
15.10.2026	89.87	87.80	89.00	89.14	66,617.00
16.10.2026	90.75	89.78	90.51	90.75	144,185.00
19.10.2026	90.08	88.93	89.23	89.11	64,735.00
20.10.2026	90.07	88.35	88.98	88.73	100,082.00
21.10.2026	91.15	90.09	90.09	91.05	182,473.00
22.10.2026	89.16	87.14	88.51	89.16	51,129.00
23.10.2026	87.36	85.68	86.77	87.24	44,724.00
26.10.2026	90.45	88.15	89.82	90.38	103,968.00
27.10.2026	91.23	90.20	90.92	90.73	28,174.00
28.10.2026	91.73	90.58	91.10	91.00	15,951.00
29.10.2026	92.32	90.40	90.75	92.16	24,411.00
30.10.2026	91.22	90.10	90.91	90.80	123,942.00
02.11.2026	91.97	90.35	90.79	91.07	23,711.00
03.11.2026	92.80	89.78	89.78	92.54	65,715.00
04.11.2026	90.94	88.18	89.25	89.08	51,546.00
05.11.2026	89.97	84.88	89.20	89.98	247,893.00
06.11.2026	87.65	85.48	85.48	86.35	106,555.00

צרו איתנו קשר *5988