MCE - Delayed Quote EUR

ACS, Actividades de Construcción y Servicios, S.A. (ACS.MC)

37.82 +0.12 (+0.32%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 38.04 38.08 37.70 37.82 37.82 524,868
Apr 25, 2024 38.48 38.48 37.36 37.70 37.70 503,456
Apr 24, 2024 38.52 38.70 38.22 38.36 38.36 732,447
Apr 23, 2024 38.50 38.90 38.46 38.48 38.48 391,787
Apr 22, 2024 38.50 38.72 38.20 38.46 38.46 342,141
Apr 19, 2024 38.16 38.36 37.62 38.22 38.22 342,718
Apr 18, 2024 38.80 39.06 38.28 38.28 38.28 512,271
Apr 17, 2024 37.92 39.04 37.92 38.66 38.66 490,197
Apr 16, 2024 37.40 38.22 37.32 38.14 38.14 584,168
Apr 15, 2024 37.80 38.16 37.54 37.64 37.64 485,452
Apr 12, 2024 37.84 38.36 37.72 37.92 37.92 398,019
Apr 11, 2024 37.62 37.84 37.30 37.60 37.60 1,152,745
Apr 10, 2024 37.80 38.04 37.40 37.54 37.54 808,094
Apr 9, 2024 37.82 37.88 37.52 37.78 37.78 523,184
Apr 8, 2024 37.88 38.06 37.70 37.88 37.88 269,895
Apr 5, 2024 38.00 38.24 37.48 37.90 37.90 714,831
Apr 4, 2024 38.74 38.74 38.20 38.24 38.24 625,527
Apr 3, 2024 38.40 38.72 38.02 38.72 38.72 621,734
Apr 2, 2024 38.78 39.14 38.36 38.48 38.48 776,218
Mar 28, 2024 39.00 39.00 38.22 38.78 38.78 1,225,873
Mar 27, 2024 40.04 40.45 40.04 40.04 40.04 1,154,967
Mar 26, 2024 40.07 40.35 39.97 40.00 40.00 295,271
Mar 25, 2024 40.49 40.52 40.07 40.07 40.07 398,379
Mar 22, 2024 40.58 40.74 40.37 40.46 40.46 223,564
Mar 21, 2024 40.50 40.65 40.23 40.59 40.59 444,803
Mar 20, 2024 39.70 40.46 39.64 40.35 40.35 447,671
Mar 19, 2024 39.55 39.82 39.08 39.70 39.70 759,209
Mar 18, 2024 40.00 40.24 39.75 40.14 40.14 426,122
Mar 15, 2024 39.98 40.13 39.45 39.86 39.86 6,415,432
Mar 14, 2024 39.95 40.63 39.88 40.12 40.12 778,639
Mar 13, 2024 39.05 40.02 38.82 39.93 39.93 785,867
Mar 12, 2024 38.73 39.15 38.73 39.04 39.04 587,569
Mar 11, 2024 38.85 39.17 38.63 38.77 38.77 478,229
Mar 8, 2024 39.19 39.34 38.68 39.07 39.07 481,138
Mar 7, 2024 38.50 39.43 38.46 39.15 39.15 695,585
Mar 6, 2024 37.83 38.60 37.73 38.50 38.50 482,836
Mar 5, 2024 37.68 38.19 37.49 38.00 38.00 436,140
Mar 4, 2024 37.01 38.00 36.93 37.74 37.74 597,086
Mar 1, 2024 36.86 37.29 35.30 37.13 37.13 1,985,588
Feb 29, 2024 37.15 38.20 37.13 37.94 37.94 1,547,166
Feb 28, 2024 37.39 37.79 37.24 37.77 37.77 485,478
Feb 27, 2024 36.86 37.68 36.86 37.53 37.53 433,339
Feb 26, 2024 37.00 37.21 36.81 36.94 36.94 368,071
Feb 23, 2024 37.18 37.39 36.95 37.16 37.16 339,053
Feb 22, 2024 36.90 37.54 36.90 37.07 37.07 1,183,510
Feb 21, 2024 36.50 36.80 36.50 36.73 36.73 354,903
Feb 20, 2024 36.38 37.14 36.38 36.63 36.63 452,743
Feb 19, 2024 36.35 36.68 36.32 36.45 36.45 325,390
Feb 16, 2024 37.13 37.19 36.22 36.39 36.39 565,199
Feb 15, 2024 36.80 37.30 36.74 36.93 36.93 501,933
Feb 14, 2024 36.30 36.69 36.27 36.51 36.51 361,111
Feb 13, 2024 36.14 36.65 36.12 36.39 36.39 342,647
Feb 12, 2024 35.92 36.23 35.87 36.21 36.21 290,839
Feb 9, 2024 35.94 36.16 35.58 35.73 35.73 708,826
Feb 8, 2024 36.10 36.25 35.82 35.94 35.94 402,137
Feb 7, 2024 36.47 36.63 36.05 36.05 36.05 464,001
Feb 6, 2024 36.70 36.96 36.50 36.50 36.50 501,552
Feb 5, 2024 36.85 37.20 36.46 36.46 36.46 357,213
Feb 2, 2024 36.78 36.98 36.61 36.86 36.86 485,682
Feb 1, 2024 36.44 37.15 36.38 36.61 36.61 584,543
Jan 31, 2024 36.53 36.79 36.11 36.59 36.59 807,785
Jan 30, 2024 35.96 36.35 35.68 36.24 36.24 1,032,109
Jan 29, 2024 39.61 39.65 35.47 35.66 35.66 1,908,660
Jan 26, 2024 39.48 39.68 39.32 39.62 39.62 420,263
Jan 25, 2024 39.63 39.66 39.27 39.50 39.50 357,334
Jan 24, 2024 39.55 39.74 39.33 39.66 39.66 537,626
Jan 23, 2024 39.80 40.01 39.08 39.33 39.33 925,957
Jan 22, 2024 39.50 39.83 39.44 39.75 39.75 325,725
Jan 19, 2024 0.46 Dividend
Jan 19, 2024 39.25 39.59 39.23 39.44 39.44 540,515
Jan 19, 2024 87:86 Stock Splits
Jan 18, 2024 39.22 39.27 38.77 39.21 38.76 546,641
Jan 17, 2024 38.95 39.25 38.75 39.22 38.77 536,953
Jan 16, 2024 39.62 39.62 39.05 39.31 38.85 484,340
Jan 15, 2024 39.59 39.80 39.59 39.80 39.33 431,243
Jan 12, 2024 39.36 39.84 39.36 39.73 39.27 503,873
Jan 11, 2024 39.06 39.39 38.99 39.13 38.67 353,167
Jan 10, 2024 38.91 39.13 38.75 38.98 38.52 715,126
Jan 9, 2024 39.48 39.48 38.78 39.09 38.63 390,189
Jan 8, 2024 39.13 39.57 38.88 39.52 39.06 310,855
Jan 5, 2024 39.14 39.36 38.96 39.24 38.79 282,147
Jan 4, 2024 38.93 39.49 38.93 39.48 39.02 385,391
Jan 3, 2024 39.75 39.85 38.78 38.96 38.50 698,849
Jan 2, 2024 39.82 40.37 39.74 39.89 39.42 290,881
Dec 29, 2023 39.54 40.27 39.54 39.70 39.24 355,152
Dec 28, 2023 39.59 39.81 39.57 39.65 39.19 287,405
Dec 27, 2023 39.34 39.70 39.14 39.70 39.24 341,177
Dec 22, 2023 39.33 39.49 39.20 39.41 38.95 221,249
Dec 21, 2023 38.90 39.31 38.90 39.31 38.85 437,354
Dec 20, 2023 39.02 39.20 38.64 39.03 38.57 360,426
Dec 19, 2023 38.85 39.06 38.77 38.90 38.44 498,744
Dec 18, 2023 38.96 39.09 38.58 38.85 38.40 708,013
Dec 15, 2023 39.13 39.32 38.36 39.32 38.86 3,279,958
Dec 14, 2023 38.84 39.33 38.66 39.13 38.67 818,140
Dec 13, 2023 37.64 38.71 37.64 38.62 38.17 1,025,873
Dec 12, 2023 37.07 37.72 37.07 37.54 37.11 599,316
Dec 11, 2023 37.04 37.38 36.92 37.03 36.60 338,643
Dec 8, 2023 36.67 37.08 36.51 37.02 36.59 271,937
Dec 7, 2023 36.50 36.86 36.38 36.63 36.21 401,868
Dec 6, 2023 36.92 37.02 36.64 36.64 36.22 301,221
Dec 5, 2023 36.57 36.77 36.30 36.74 36.31 485,665
Dec 4, 2023 36.50 36.77 36.13 36.51 36.08 278,683
Dec 1, 2023 36.36 36.67 36.36 36.62 36.20 307,191
Nov 30, 2023 36.38 36.44 36.11 36.23 35.81 1,698,874
Nov 29, 2023 35.88 36.41 35.88 36.34 35.91 358,758
Nov 28, 2023 35.73 36.17 35.63 35.95 35.53 527,855
Nov 27, 2023 35.81 35.99 35.66 35.99 35.57 473,249
Nov 24, 2023 35.55 35.87 35.48 35.81 35.40 319,083
Nov 23, 2023 35.69 35.69 35.32 35.59 35.17 556,885
Nov 22, 2023 35.81 35.81 35.40 35.65 35.23 495,689
Nov 21, 2023 35.50 35.79 35.29 35.76 35.35 797,381
Nov 20, 2023 35.32 35.69 35.29 35.55 35.13 445,617
Nov 17, 2023 35.19 35.54 35.15 35.48 35.06 936,447
Nov 16, 2023 34.68 35.18 34.60 35.15 34.74 561,792
Nov 15, 2023 34.16 34.82 33.97 34.79 34.38 484,575
Nov 14, 2023 33.61 34.18 32.42 34.03 33.64 561,791
Nov 13, 2023 33.50 33.54 32.95 33.39 33.00 266,919
Nov 10, 2023 32.84 33.09 32.78 32.88 32.49 233,958
Nov 9, 2023 32.87 33.06 32.72 32.94 32.55 276,248
Nov 8, 2023 32.71 32.92 32.55 32.88 32.49 768,008
Nov 7, 2023 32.92 33.09 32.72 32.80 32.42 324,634
Nov 6, 2023 33.50 33.50 33.01 33.11 32.73 273,138
Nov 3, 2023 33.96 34.00 33.45 33.50 33.11 258,096
Nov 2, 2023 33.89 34.07 33.69 33.80 33.40 389,929
Nov 1, 2023 33.66 33.84 33.38 33.60 33.21 280,771
Oct 31, 2023 33.39 33.82 33.25 33.78 33.38 1,047,248
Oct 30, 2023 33.05 33.41 32.98 33.35 32.96 384,221
Oct 27, 2023 32.53 33.31 32.32 33.04 32.65 685,096
Oct 26, 2023 31.81 32.56 31.80 32.37 32.00 432,830
Oct 25, 2023 32.23 32.39 32.06 32.14 31.76 384,891
Oct 24, 2023 31.90 32.28 31.85 32.25 31.87 389,864
Oct 23, 2023 31.84 32.09 31.75 32.04 31.66 378,485
Oct 20, 2023 31.96 32.14 31.50 31.88 31.51 828,517
Oct 19, 2023 32.20 32.25 31.85 32.14 31.76 369,072
Oct 18, 2023 32.65 32.83 32.23 32.37 32.00 346,693
Oct 17, 2023 32.72 32.80 32.56 32.73 32.35 264,947
Oct 16, 2023 33.04 33.06 32.69 32.75 32.37 290,268
Oct 13, 2023 33.26 33.69 32.79 32.82 32.44 353,114
Oct 12, 2023 33.22 33.31 33.01 33.23 32.85 312,748
Oct 11, 2023 32.93 33.20 32.31 33.14 32.76 509,430
Oct 10, 2023 32.90 33.24 32.81 33.06 32.67 421,504
Oct 9, 2023 32.36 32.68 32.21 32.51 32.13 354,717
Oct 6, 2023 31.81 32.68 31.73 32.54 32.16 457,757
Oct 5, 2023 33.11 33.11 31.66 31.66 31.29 721,213
Oct 4, 2023 32.98 33.24 32.68 32.98 32.59 364,682
Oct 3, 2023 33.11 33.54 32.89 33.07 32.68 428,835
Oct 2, 2023 33.74 33.89 33.26 33.33 32.94 497,510
Sep 29, 2023 33.57 33.92 33.40 33.68 33.29 512,993
Sep 28, 2023 33.51 33.58 33.18 33.55 33.16 470,724
Sep 27, 2023 33.55 33.79 33.30 33.41 33.02 443,311
Sep 26, 2023 33.34 33.81 33.32 33.49 33.10 452,724
Sep 25, 2023 33.61 33.80 33.21 33.44 33.05 1,156,536
Sep 22, 2023 33.54 33.85 33.38 33.67 33.28 363,103
Sep 21, 2023 33.91 33.92 33.07 33.77 33.37 464,521
Sep 20, 2023 33.80 34.09 33.79 33.97 33.57 308,148
Sep 19, 2023 33.21 33.86 33.11 33.86 33.46 369,592
Sep 18, 2023 32.99 33.23 32.83 33.23 32.85 381,125
Sep 15, 2023 32.62 33.05 32.61 33.03 32.64 1,421,030
Sep 14, 2023 32.23 32.58 32.19 32.56 32.18 397,868
Sep 13, 2023 32.44 32.44 32.04 32.28 31.91 360,892
Sep 12, 2023 32.57 32.62 32.19 32.48 32.10 368,077
Sep 11, 2023 32.20 32.56 32.20 32.56 32.18 229,025
Sep 8, 2023 32.23 32.27 31.93 32.11 31.73 178,986
Sep 7, 2023 31.72 32.25 31.72 32.02 31.64 262,895
Sep 6, 2023 31.83 32.00 31.75 31.87 31.50 201,604
Sep 5, 2023 31.94 32.21 31.68 31.89 31.52 192,898
Sep 4, 2023 32.07 32.26 31.89 32.00 31.63 172,565
Sep 1, 2023 32.05 32.25 31.92 31.96 31.59 208,127
Aug 31, 2023 32.04 32.32 32.02 32.02 31.64 830,826
Aug 30, 2023 31.81 32.12 31.79 31.97 31.60 291,061
Aug 29, 2023 31.83 32.05 31.78 31.81 31.44 456,534
Aug 28, 2023 31.53 31.76 31.53 31.65 31.28 42,379
Aug 25, 2023 31.44 31.67 31.19 31.31 30.94 396,687
Aug 24, 2023 31.47 31.67 31.44 31.55 31.19 244,388
Aug 23, 2023 31.45 31.54 31.29 31.39 31.02 220,024
Aug 22, 2023 31.08 31.45 31.08 31.38 31.01 222,705
Aug 21, 2023 31.00 31.17 30.92 30.95 30.59 179,287
Aug 18, 2023 30.81 30.96 30.60 30.94 30.58 335,648
Aug 17, 2023 31.12 31.20 30.89 30.92 30.56 309,444
Aug 16, 2023 31.12 31.34 31.02 31.17 30.80 187,045
Aug 15, 2023 31.32 31.43 31.14 31.15 30.78 166,974
Aug 14, 2023 31.19 31.45 31.06 31.32 30.95 158,884
Aug 11, 2023 31.47 31.67 31.28 31.43 31.07 218,017
Aug 10, 2023 31.34 31.48 31.27 31.40 31.04 271,107
Aug 9, 2023 31.24 31.34 31.04 31.28 30.91 238,275
Aug 8, 2023 30.90 31.23 30.85 31.03 30.67 240,653
Aug 7, 2023 30.84 31.09 30.73 31.08 30.72 235,172
Aug 4, 2023 30.88 31.07 30.82 31.00 30.64 172,086
Aug 3, 2023 31.04 31.07 30.66 30.79 30.43 315,568
Aug 2, 2023 31.08 31.19 30.53 31.07 30.71 395,259
Aug 1, 2023 31.42 31.48 31.16 31.28 30.91 334,300
Jul 31, 2023 31.63 31.67 31.41 31.42 31.06 519,637
Jul 28, 2023 31.14 31.84 31.14 31.57 31.20 463,992
Jul 27, 2023 30.89 31.65 30.84 31.47 31.11 591,894
Jul 26, 2023 30.16 31.19 30.16 31.19 30.82 728,652
Jul 25, 2023 30.04 30.23 29.94 30.23 29.88 274,811
Jul 24, 2023 30.03 30.24 29.85 30.10 29.75 279,844
Jul 21, 2023 30.47 30.50 30.22 30.31 29.95 509,380
Jul 20, 2023 30.01 30.60 30.01 30.45 30.09 379,131
Jul 19, 2023 29.46 30.07 29.46 29.95 29.60 334,009
Jul 18, 2023 29.38 29.45 29.22 29.40 29.06 342,247
Jul 17, 2023 29.31 29.48 29.19 29.30 28.96 414,336
Jul 14, 2023 29.64 29.77 29.42 29.42 29.08 1,224,385
Jul 13, 2023 29.31 29.79 29.31 29.64 29.29 397,363
Jul 12, 2023 29.81 29.91 29.67 29.81 29.47 289,541
Jul 11, 2023 29.45 29.76 29.16 29.70 29.36 426,427
Jul 10, 2023 28.94 29.31 28.91 29.27 28.93 391,329
Jul 7, 2023 28.87 29.10 28.72 29.08 28.74 504,789
Jul 6, 2023 29.27 29.33 28.80 28.89 28.56 632,304
Jul 5, 2023 29.74 29.74 29.38 29.47 29.12 659,404
Jul 4, 2023 1.48 Dividend
Jul 4, 2023 30.00 30.00 29.64 29.77 29.43 542,359
Jul 3, 2023 31.80 31.80 31.40 31.40 29.57 656,266
Jun 30, 2023 31.43 31.86 31.11 31.80 29.95 680,630
Jun 29, 2023 31.14 31.53 31.06 31.35 29.52 387,586
Jun 28, 2023 30.98 31.17 30.90 31.08 29.27 454,437
Jun 27, 2023 30.78 30.99 30.43 30.93 29.13 454,547
Jun 26, 2023 30.60 30.84 30.29 30.67 28.89 417,624
Jun 23, 2023 30.62 30.67 30.38 30.61 28.83 425,826
Jun 22, 2023 30.69 30.92 30.48 30.73 28.94 435,085
Jun 21, 2023 30.81 31.01 30.73 30.90 29.10 224,077
Jun 20, 2023 30.72 30.84 30.65 30.75 28.96 384,323
Jun 19, 2023 31.14 31.15 30.66 30.77 28.98 484,708
Jun 16, 2023 30.97 31.38 30.89 31.27 29.44 1,305,370
Jun 15, 2023 30.80 31.05 30.70 30.96 29.16 312,616
Jun 14, 2023 31.02 31.11 30.82 30.87 29.07 486,267
Jun 13, 2023 31.58 31.59 30.86 31.02 29.21 414,592
Jun 12, 2023 31.20 31.57 31.07 31.50 29.67 320,686
Jun 9, 2023 30.98 31.15 30.81 31.12 29.30 288,671
Jun 8, 2023 30.74 30.95 30.70 30.95 29.15 274,398
Jun 7, 2023 30.74 31.06 30.65 30.80 29.01 394,397
Jun 6, 2023 30.99 31.03 30.62 30.89 29.09 244,936
Jun 5, 2023 31.13 31.34 30.93 31.04 29.23 398,886
Jun 2, 2023 31.19 31.24 30.60 30.96 29.16 529,102
Jun 1, 2023 31.01 31.21 30.89 31.20 29.38 305,382
May 31, 2023 30.71 31.05 30.52 30.76 28.97 3,532,259
May 30, 2023 30.99 31.27 30.76 30.91 29.11 332,075
May 29, 2023 30.98 31.05 30.77 30.82 29.02 149,403
May 26, 2023 30.75 30.86 30.39 30.75 28.96 244,394
May 25, 2023 30.52 30.59 30.35 30.57 28.79 356,902
May 24, 2023 30.56 30.60 30.32 30.47 28.69 478,394
May 23, 2023 31.10 31.10 30.69 30.73 28.94 266,776
May 22, 2023 31.01 31.39 30.96 31.13 29.31 373,017
May 19, 2023 30.92 31.17 30.63 30.92 29.12 468,776
May 18, 2023 30.69 31.07 30.69 30.86 29.06 316,151
May 17, 2023 30.63 30.82 30.50 30.63 28.85 326,278
May 16, 2023 30.44 30.68 30.38 30.58 28.80 334,653
May 15, 2023 31.02 31.02 30.09 30.41 28.63 845,760
May 12, 2023 31.12 31.76 30.73 30.87 29.07 552,532
May 11, 2023 31.57 31.86 31.20 31.32 29.49 341,007
May 10, 2023 31.63 31.78 31.47 31.67 29.83 366,574
May 9, 2023 31.45 31.62 31.19 31.62 29.78 471,707
May 8, 2023 31.31 31.60 31.22 31.60 29.76 259,039
May 5, 2023 31.07 31.39 30.93 31.39 29.56 274,665
May 4, 2023 31.21 31.21 30.80 30.89 29.09 351,360
May 3, 2023 30.64 31.16 30.64 31.15 29.33 484,084
May 2, 2023 30.92 31.02 30.53 30.70 28.91 419,749
Apr 28, 2023 30.82 30.97 30.45 30.84 29.04 705,391
Apr 27, 2023 30.97 30.99 30.54 30.75 28.96 630,444
Apr 26, 2023 30.99 31.13 30.59 30.96 29.16 647,837

Related Tickers

ANA.MC Acciona, S.A.
109.20
+4.10%
 
SCYR.MC Sacyr, S.A.
3.3220
+0.36%
 
TRE.MC Técnicas Reunidas, S.A.
9.23
+1.82%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.3282
+4.32%
 
GRE.MC Grenergy Renovables, S.A.
25.95
+2.98%
 
HOT.DE HOCHTIEF Aktiengesellschaft
98.90
+2.49%
 
SKA-B.ST Skanska AB (publ)
191.20
+2.93%
 
BBY.L Balfour Beatty plc
361.20
-0.06%
 
EZE.MC Grupo Ezentis, S.A.
0.1890
-0.53%
 
DG.PA Vinci SA
111.10
+0.86%