גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13:10

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
10:00					0.00
10:10	108.4876	108.4876	108.4876	108.4876	0.00
10:20	108.2537	108.2537	108.2537	108.2537	4.00
10:30	107.923	107.923	107.923	107.923	4.00
10:40	107.8435	107.8435	107.8435	107.8435	4.00
10:50	107.8435	107.8435	107.8435	107.8435	0.00
11:00	107.6191	107.6191	107.6191	107.6191	11.00
11:10	107.6191	107.6191	107.6191	107.6191	0.00
11:20	107.6064	107.6064	107.6064	107.6064	36.00
11:30	107.7517	107.7517	107.7517	107.7517	8.00
11:40	107.7517	107.7517	107.7517	107.7517	0.00
11:50	107.7517	107.7517	107.7517	107.7517	0.00
12:00	107.7517	107.7517	107.7517	107.7517	0.00
12:10	107.7517	107.7517	107.7517	107.7517	0.00
12:20	107.7517	107.7517	107.7517	107.7517	0.00
12:30	107.7517	107.7517	107.7517	107.7517	0.00
12:40	107.7517	107.7517	107.7517	107.7517	0.00
12:50	107.7517	107.7517	107.7517	107.7517	0.00
13:00	107.7517	107.7517	107.7517	107.7517	0.00
13:10	107.7517	107.7517	107.7517	107.7517	0.00
13:20	108.6811	108.6811	108.6811	108.6811	18.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 10:30	106.315	106.0693	106.0693	106.315	119.00
20.02.2026 11:00	107.0645	106.5824	106.5824	106.8025	395.00
20.02.2026 11:30	107.2295	106.564	106.564	107.2295	792.00
20.02.2026 12:00	107.5135	107.1659	107.1659	107.296	719.00
20.02.2026 12:30	107.5121	106.9037	107.1184	107.5121	1,289.00
20.02.2026 13:00	107.4369	106.9865	107.4369	107.2558	1,623.00
20.02.2026 13:30	107.3665	107.1262	107.2038	107.1417	1,885.00
20.02.2026 14:00	107.1995	107.1012	107.1995	107.1012	703.00
20.02.2026 14:30	106.7133	106.3	106.7133	106.3	741.00
20.02.2026 15:00	106.4185	106.4	106.4	106.4185	781.00
20.02.2026 15:30	106.5027	106.4026	106.5027	106.4026	1,646.00
20.02.2026 16:00	106.4381	106.3028	106.4022	106.3028	1,295.00
20.02.2026 16:30	106.5523	106.4607	106.5094	106.5325	1,907.00
20.02.2026 17:00	107	105.7039	106.2606	106.35	3,138.00
20.02.2026 17:30	106.669	106.366	106.366	106.669	2,965.00
20.02.2026 18:00	106.6749	106.3405	106.6749	106.3405	2,105.00
23.02.2026 15:30	106.8	106.8	106.8	106.8	10.00
23.02.2026 16:00	106.8	106.8	106.8	106.8	95.00
23.02.2026 16:30	104.36	104.36	104.36	104.36	33,197.00
23.02.2026 17:00	104.36	104.36	104.36	104.36	8,999.00
23.02.2026 17:30	105.4	105.4	105.4	105.4	4,905.00
23.02.2026 18:00	104.93	104.93	104.93	104.93	6,004.00
24.02.2026 10:00	106.0049	105.9342	106.0049	105.9342	7.00
24.02.2026 10:30	106.2077	106.2077	106.2077	106.2077	4.00
24.02.2026 11:00	106.7419	106.7419	106.7419	106.7419	5.00
24.02.2026 11:30	107	107	107	107	58.00
24.02.2026 12:00	107	107	107	107	6.00
24.02.2026 12:30	107	107	107	107	58.00
24.02.2026 13:00	107	107	107	107	58.00
24.02.2026 13:30	107.817	107.817	107.817	107.817	6.00
24.02.2026 14:00	107.817	107.817	107.817	107.817	64.00
24.02.2026 14:30	107.5867	107.5867	107.5867	107.5867	70.00
24.02.2026 15:00	107.5867	107.5867	107.5867	107.5867	7.00
24.02.2026 15:30	107.5867	107.5867	107.5867	107.5867	70.00
24.02.2026 16:00	107.6413	107.6413	107.6413	107.6413	76.00
24.02.2026 16:30	107.6413	107.6413	107.6413	107.6413	8.00
24.02.2026 17:00	108.2907	105.89	108.2907	105.89	864.00
24.02.2026 17:30	108.5795	108.5795	108.5795	108.5795	8,099.00
24.02.2026 18:00	108.5795	108.5795	108.5795	108.5795	912.00
25.02.2026 10:00	108.4876	107.9149	108.4876	107.923	18.00
25.02.2026 10:30	107.8895	107.6191	107.8435	107.6191	17.00
25.02.2026 11:00	107.7517	107.6064	107.6064	107.7517	21.00
25.02.2026 11:30	107.7517	107.7517	107.7517	107.7517	107.00
25.02.2026 12:00	107.7517	107.7517	107.7517	107.7517	107.00
25.02.2026 12:30	108.6811	108.6811	108.6811	108.6811	125.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	51.88	51.10	51.10	51.63	116,923.00
27.02.2025	51.95	51.05	51.10	51.73	101,729.00
28.02.2025	52.28	51.30	51.95	52.15	189,503.00
03.03.2025	52.70	52.10	52.30	52.50	141,128.00
04.03.2025	52.25	50.95	52.25	51.25	174,680.00
05.03.2025	56.47	53.00	53.00	55.25	340,282.00
06.03.2025	56.30	54.10	55.05	55.90	394,824.00
07.03.2025	55.20	53.70	55.00	54.70	288,232.00
10.03.2025	54.85	53.05	54.85	53.53	165,397.00
11.03.2025	54.05	52.85	53.55	53.15	199,063.00
12.03.2025	54.08	53.15	53.75	53.85	124,694.00
13.03.2025	53.88	53.10	53.40	53.58	162,355.00
14.03.2025	54.88	53.42	53.50	54.43	210,782.00
17.03.2025	54.15	53.50	54.13	53.70	257,415.00
18.03.2025	54.63	53.70	54.00	54.63	273,254.00
19.03.2025	54.90	54.00	54.00	54.78	195,928.00
20.03.2025	54.85	53.45	54.85	54.15	94,224.00
21.03.2025	54.15	53.38	53.67	54.05	208,925.00
24.03.2025	54.45	53.92	54.35	54.05	167,785.00
25.03.2025	55.10	54.20	54.40	55.05	167,150.00
26.03.2025	55.90	55.15	55.15	55.45	125,477.00
27.03.2025	55.50	54.05	54.70	55.43	200,006.00
28.03.2025	55.45	54.38	55.13	54.85	84,028.00
31.03.2025	54.30	52.58	54.20	52.85	152,719.00
01.04.2025	53.55	52.67	53.25	53.08	141,866.00
02.04.2025	53.72	52.80	53.40	53.45	117,786.00
03.04.2025	53.25	51.80	52.05	52.28	178,028.00
04.04.2025	51.80	48.49	51.45	49.53	293,330.00
07.04.2025	48.84	42.96	42.96	46.65	376,845.00
08.04.2025	49.16	46.80	47.48	48.42	197,314.00
09.04.2025	48.06	46.56	46.98	47.52	250,076.00
10.04.2025	53.10	48.92	53.05	49.50	279,990.00
11.04.2025	49.90	48.02	49.90	48.48	168,067.00
14.04.2025	50.95	48.94	49.82	50.35	143,845.00
15.04.2025	51.33	50.30	50.65	51.10	133,554.00
16.04.2025	51.35	50.65	51.05	51.20	172,017.00
17.04.2025	51.75	50.88	51.50	51.45	85,883.00
22.04.2025	51.85	50.53	50.90	51.80	128,935.00
23.04.2025	52.85	51.95	52.70	52.80	110,612.00
24.04.2025	53.17	52.65	52.70	52.93	257,580.00
25.04.2025	54.10	53.30	53.40	53.70	146,204.00
28.04.2025	54.70	53.92	54.05	54.35	87,726.00
29.04.2025	54.90	54.35	54.65	54.65	105,741.00
30.04.2025	55.35	54.00	55.15	54.80	117,733.00
02.05.2025	57.10	55.60	55.85	56.95	148,341.00
05.05.2025	57.45	56.55	56.60	57.35	60,916.00
06.05.2025	57.45	56.05	57.35	56.25	220,430.00
07.05.2025	56.20	55.15	55.95	55.75	178,074.00
08.05.2025	56.45	55.85	56.15	56.15	83,071.00
09.05.2025	56.85	55.80	56.45	56.20	85,654.00
12.05.2025	56.95	55.70	56.60	56.15	134,356.00
13.05.2025	57.60	56.15	56.35	57.30	125,902.00
14.05.2025	57.95	57.00	57.10	57.90	130,917.00
15.05.2025	58.40	57.60	57.75	58.13	169,042.00
16.05.2025	58.95	58.30	58.35	58.90	110,764.00
19.05.2025	59.55	58.80	58.95	59.50	106,691.00
20.05.2025	61.40	59.65	59.65	60.90	166,241.00
21.05.2025	61.25	59.85	60.15	60.15	144,615.00
22.05.2025	60.25	59.42	59.75	60.18	115,687.00
23.05.2025	60.45	58.30	60.35	59.65	181,028.00
26.05.2025	60.85	60.15	60.50	60.40	125,997.00
27.05.2025	60.70	59.33	60.25	59.43	192,450.00
28.05.2025	59.72	58.35	59.30	58.85	147,621.00
29.05.2025	59.35	58.40	59.05	58.58	80,115.00
30.05.2025	58.72	57.60	58.70	57.73	783,018.00
02.06.2025	58.55	57.75	57.95	58.35	93,445.00
03.06.2025	58.55	57.90	58.25	58.05	73,893.00
04.06.2025	58.55	57.58	58.50	57.85	144,348.00
05.06.2025	58.72	57.80	57.80	58.65	167,903.00
06.06.2025	58.80	57.55	58.80	57.70	212,011.00
09.06.2025	57.75	57.30	57.50	57.45	48,609.00
10.06.2025	57.65	56.90	57.30	56.93	97,556.00
11.06.2025	57.05	56.50	56.80	56.75	79,227.00
12.06.2025	57.45	56.20	56.42	57.20	157,027.00
13.06.2025	56.55	55.95	56.40	56.15	90,978.00
16.06.2025	56.70	56.15	56.50	56.45	92,366.00
17.06.2025	56.20	55.40	56.10	55.88	96,823.00
18.06.2025	56.25	55.75	55.95	56.13	149,647.00
19.06.2025	55.80	54.75	55.75	54.80	100,022.00
20.06.2025	55.60	54.70	54.70	55.28	97,221.00
23.06.2025	56.13	54.70	54.70	56.08	156,451.00
24.06.2025	57.35	56.50	56.85	56.88	89,386.00
25.06.2025	57.70	56.92	57.20	57.48	107,778.00
26.06.2025	58.55	57.70	57.75	58.10	203,992.00
27.06.2025	58.85	57.55	58.10	58.80	153,234.00
30.06.2025	59.35	58.30	59.17	59.20	167,806.00
01.07.2025	57.65	56.50	57.10	56.78	250,737.00
02.07.2025	57.20	56.20	57.20	56.73	151,846.00
03.07.2025	56.95	56.35	56.85	56.68	122,687.00
04.07.2025	56.75	55.85	56.70	56.35	161,127.00
07.07.2025	56.50	55.75	56.25	56.45	179,079.00
08.07.2025	56.70	55.83	56.65	56.25	283,875.00
09.07.2025	56.70	56.20	56.40	56.65	299,861.00
10.07.2025	56.70	56.10	56.70	56.23	119,314.00
11.07.2025	56.47	55.67	56.10	56.45	147,270.00
14.07.2025	56.67	55.65	56.00	56.65	73,507.00
15.07.2025	56.85	55.55	56.85	55.85	161,390.00
16.07.2025	56.53	55.80	55.80	56.00	107,778.00
17.07.2025	58.40	56.15	56.20	58.13	170,843.00
18.07.2025	59.05	58.15	58.45	58.93	164,432.00
21.07.2025	59.55	58.78	58.85	59.05	115,920.00
22.07.2025	59.75	58.75	59.05	59.40	129,213.00
23.07.2025	59.97	58.72	59.50	59.95	221,203.00
24.07.2025	61.45	60.20	60.25	61.25	267,105.00
25.07.2025	61.25	59.85	61.25	60.50	99,332.00
28.07.2025	61.05	60.55	60.80	60.73	159,839.00
29.07.2025	62.00	60.75	61.05	61.95	204,661.00
30.07.2025	62.65	61.17	62.35	61.33	268,594.00
31.07.2025	61.85	60.35	61.15	60.35	94,487.00
01.08.2025	60.20	58.67	60.15	58.75	100,967.00
04.08.2025	59.72	58.95	58.95	59.48	70,531.00
05.08.2025	59.80	59.05	59.70	59.20	100,654.00
06.08.2025	60.05	59.50	59.65	60.00	57,387.00
07.08.2025	61.47	60.15	60.15	61.30	112,336.00
08.08.2025	62.42	61.45	61.50	62.30	123,365.00
11.08.2025	63.25	61.88	62.53	63.25	134,155.00
12.08.2025	64.22	63.10	63.30	64.20	148,826.00
13.08.2025	64.90	64.25	64.50	64.35	196,962.00
14.08.2025	65.53	64.35	64.35	65.25	104,938.00
15.08.2025	65.82	65.30	65.45	65.55	196,700.00
18.08.2025	65.85	65.13	65.55	65.80	160,968.00
19.08.2025	65.90	65.40	65.70	65.65	125,714.00
20.08.2025	65.70	65.00	65.35	65.60	96,301.00
21.08.2025	66.03	65.10	65.40	65.90	205,925.00
22.08.2025	66.72	65.70	65.70	66.60	76,130.00
25.08.2025	66.30	64.95	66.25	65.20	94,369.00
26.08.2025	65.07	63.78	64.45	64.95	225,522.00
27.08.2025	65.07	63.90	65.00	64.38	245,325.00
28.08.2025	65.15	63.95	64.32	64.98	118,103.00
29.08.2025	65.10	64.43	64.80	64.73	61,382.00
01.09.2025	64.75	64.20	64.70	64.60	36,062.00
02.09.2025	64.72	62.85	64.55	63.58	131,650.00
03.09.2025	64.22	63.40	63.80	64.05	62,080.00
04.09.2025	65.05	63.75	64.10	65.03	106,103.00
05.09.2025	65.30	64.53	65.20	64.80	128,595.00
08.09.2025	66.20	65.10	65.20	66.15	91,695.00
09.09.2025	66.30	65.72	66.18	65.95	98,067.00
10.09.2025	68.70	66.30	66.30	68.15	333,604.00
11.09.2025	69.03	67.90	68.00	68.90	129,963.00
12.09.2025	69.05	68.45	68.95	68.80	70,556.00
15.09.2025	69.68	68.90	69.05	69.60	98,987.00
16.09.2025	69.60	68.38	69.60	68.53	114,647.00
17.09.2025	68.90	68.05	68.65	68.10	131,536.00
18.09.2025	69.00	68.65	69.00	68.76	217,850.00
19.09.2025	68.97	68.44	68.90	68.88	812,343.00
22.09.2025	68.51	68.03	68.50	68.18	121,167.00
25.09.2025	66.55	65.32	65.32	66.55	356,453.00
26.09.2025	66.72	66.00	66.20	66.68	304,411.00
29.09.2025	66.88	66.72	66.72	66.88	152,480.00
30.09.2025	67.93	67.15	67.50	67.93	278,460.00
01.10.2025	68.30	67.35	67.57	68.18	265,584.00
02.10.2025	70.18	69.25	70.18	69.25	332,200.00
03.10.2025	70.57	69.63	70.57	69.83	149,380.00
06.10.2025	70.72	70.40	70.40	70.73	162,441.00
07.10.2025	71.19	70.45	70.70	70.45	199,040.00
08.10.2025	70.57	70.57	70.57	70.58	175,245.00
09.10.2025	71.80	71.00	71.18	71.41	307,442.00
10.10.2025	71.90	71.05	71.58	71.90	215,257.00
13.10.2025	71.55	71.55	71.55	71.55	286,957.00
14.10.2025	71.57	71.57	71.57	71.58	138,602.00
15.10.2025	72.60	70.35	72.40	70.35	284,770.00
16.10.2025	71.93	70.00	70.00	71.88	463,429.00
17.10.2025	70.72	70.32	70.47	70.73	113,353.00
20.10.2025	71.15	70.90	71.15	70.90	339,962.00
21.10.2025	71.05	69.80	71.05	70.23	373,123.00
22.10.2025	71.43	69.78	70.55	69.83	327,587.00
23.10.2025	70.72	69.91	70.10	70.73	172,375.00
24.10.2025	71.88	70.55	70.55	71.88	137,498.00
27.10.2025	73.03	72.40	72.53	72.98	110,689.00
28.10.2025	72.78	72.28	72.68	72.73	153,687.00
29.10.2025	72.97	72.57	72.63	72.58	124,630.00
30.10.2025	72.60	72.47	72.47	72.60	436,732.00
31.10.2025	71.90	71.90	71.90	71.90	149,635.00
03.11.2025	73.38	71.28	71.72	73.38	200,431.00
04.11.2025	72.62	72.05	72.05	72.40	686,247.00
05.11.2025	73.16	73.16	73.16	73.16	169,481.00
06.11.2025	75.68	72.60	72.60	74.83	571,140.00
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

צרו איתנו קשר *5988