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 06.02.2026

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
18:10					0.00
18:20	94.79	94.79	94.79	94.79	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 10:30	95.1568	94.9994	94.9994	95.1568	337.00
30.01.2026 11:00	95.3275	95.15	95.3275	95.247	415.00
30.01.2026 11:30	95.4275	95.2492	95.2492	95.2649	404.00
30.01.2026 12:00	95.2903	95.0333	95.2291	95.0333	523.00
30.01.2026 12:30	95.3022	95.0913	95.0913	95.1372	936.00
30.01.2026 13:00	95.2967	95.175	95.2318	95.175	848.00
30.01.2026 13:30	95.2787	95.2787	95.2787	95.2787	185.00
30.01.2026 14:00	95.2787	95.2787	95.2787	95.2787	1,952.00
30.01.2026 14:30	95.1	94.85	95.1	94.85	1,637.00
30.01.2026 15:00	95.2611	95.2611	95.2611	95.2611	2,475.00
30.01.2026 15:30	95.141	95.141	95.141	95.141	2,472.00
30.01.2026 16:00	95.141	95.141	95.141	95.141	25,988.00
30.01.2026 16:30	95.141	95.141	95.141	95.141	25,988.00
30.01.2026 17:00	95.141	95.141	95.141	95.141	25,988.00
30.01.2026 17:30	95.0181	95.0181	95.0181	95.0181	26,012.00
30.01.2026 18:00	95.0181	95.0181	95.0181	95.0181	2,537.00
02.02.2026 12:00	94.55	94.55	94.55	94.55	58.00
02.02.2026 12:30	94.55	94.55	94.55	94.55	5.00
02.02.2026 13:00	94.55	94.55	94.55	94.55	58.00
02.02.2026 13:30	94.55	94.55	94.55	94.55	58.00
02.02.2026 14:00	94.55	94.55	94.55	94.55	58.00
02.02.2026 14:30	94.55	94.55	94.55	94.55	58.00
02.02.2026 15:00	94.55	94.55	94.55	94.55	58.00
02.02.2026 15:30	94.55	94.55	94.55	94.55	58.00
02.02.2026 16:00	94.55	94.55	94.55	94.55	58.00
02.02.2026 16:30	94.55	94.55	94.55	94.55	58.00
02.02.2026 17:00	94.55	94.55	94.55	94.55	58.00
02.02.2026 17:30	94.55	94.55	94.55	94.55	58.00
02.02.2026 18:00	94.55	94.55	94.55	94.55	3,757.00
03.02.2026 10:00	97.0112	97.0112	97.0112	97.0112	44.00
03.02.2026 10:30	97.0112	97.0112	97.0112	97.0112	4.00
03.02.2026 11:00	96.8178	96.6791	96.8178	96.6791	14.00
03.02.2026 11:30	96.2023	96.2023	96.2023	96.2023	11.00
03.02.2026 12:00	96.3112	95.925	96.3112	95.95	158.00
03.02.2026 12:30	95.875	95.85	95.875	95.872	166.00
03.02.2026 13:00	96.1031	96.1031	96.1031	96.1031	46.00
03.02.2026 13:30	96	95.9702	96	95.9702	95.00
03.02.2026 14:00	96.1036	96.1036	96.1036	96.1036	52.00
03.02.2026 14:30	96.2116	96.2116	96.2116	96.2116	54.00
03.02.2026 15:00	96.0812	95.9249	96.0812	95.9249	114.00
03.02.2026 15:30	95.9138	95.8	95.9138	95.8	120.00
03.02.2026 16:00	95.8	95.8	95.8	95.8	643.00
03.02.2026 16:30	95.7808	95.7808	95.7808	95.7808	72.00
03.02.2026 17:00	95.9696	95.8465	95.8465	95.9696	160.00
03.02.2026 17:30	96.315	96.0222	96.0222	96.315	170.00
03.02.2026 18:00	96.6837	96.6171	96.6837	96.6171	380.00
04.02.2026 12:30	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 13:00	96.5	96.5	96.5	96.5	15,016.00
04.02.2026 13:30	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 14:00	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 14:30	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 15:00	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 15:30	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 16:00	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 16:30	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 17:00	96.5	96.5	96.5	96.5	155,610.00
04.02.2026 17:30	93.7579	93.7579	93.7579	93.7579	155,729.00
04.02.2026 18:00	93.7579	93.3159	93.5962	93.3159	58,331.00
05.02.2026 10:30	94.1721	94.1721	94.1721	94.1721	89.00
05.02.2026 11:00	94.1728	93.5	94.1728	93.5	4,926.00
05.02.2026 11:30	93.9286	93.4203	93.9286	93.4203	34,707.00
05.02.2026 12:00	94.1582	93.4864	93.4864	94.1582	20,125.00
05.02.2026 12:30	94.4334	94.3266	94.3266	94.3961	15,358.00
05.02.2026 13:00	94.2709	94.205	94.2709	94.2436	15,399.00
05.02.2026 13:30	94.3172	94.143	94.2635	94.2757	25,833.00
05.02.2026 14:00	94.3657	93.8018	94.2515	93.8018	20,842.00
05.02.2026 14:30	93.8029	93.2242	93.693	93.4146	26,088.00
05.02.2026 15:00	93.63	93.3853	93.3853	93.63	15,846.00
05.02.2026 15:30	93.7709	93.7709	93.7709	93.7709	6,309.00
05.02.2026 16:00	94.4311	94.4311	94.4311	94.4311	68,168.00
05.02.2026 16:30	94.7972	93.3895	93.3895	94.7972	57,158.00
05.02.2026 17:00	94.0686	94.0686	94.0686	94.0686	78,956.00
05.02.2026 17:30	94.0686	94.0686	94.0686	94.0686	7,427.00
05.02.2026 18:00	93.4067	93.405	93.4067	93.405	14,853.00
06.02.2026 17:30	94.79	94.79	94.79	94.79	13,348.00
06.02.2026 18:00	94.79	94.79	94.79	94.79	1,290.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.02.2025	50.30	49.68	49.70	50.18	121,264.00
11.02.2025	50.30	49.54	49.81	50.00	135,118.00
12.02.2025	50.42	50.00	50.20	50.15	98,721.00
13.02.2025	50.90	50.15	50.30	50.73	56,215.00
14.02.2025	50.45	49.78	50.30	49.90	110,696.00
17.02.2025	51.10	50.05	50.20	50.93	87,251.00
18.02.2025	51.65	50.95	51.00	51.65	105,345.00
19.02.2025	51.80	50.35	51.60	51.10	201,153.00
20.02.2025	51.90	51.25	51.45	51.85	201,162.00
21.02.2025	51.97	51.45	51.80	51.70	147,654.00
24.02.2025	51.60	50.58	51.47	50.70	177,161.00
25.02.2025	51.47	50.45	50.45	51.20	125,281.00
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

צרו איתנו קשר *5988