U.S. Markets open in 8 hrs 7 mins

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

Madrid Stock Exchange CATS - Madrid Stock Exchange CATS Delayed Price. Currency in EUR
Add to watchlist
32.54+0.40 (+1.23%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201732.4232.5632.1032.5432.54715,606
Aug 21, 201732.1132.3931.9932.1532.15539,154
Aug 18, 201731.9132.2931.6532.2932.29660,537
Aug 17, 201732.4132.5832.0332.3032.30563,794
Aug 16, 201731.9532.7831.9532.4932.49719,427
Aug 15, 201732.1432.4031.6631.7631.76479,008
Aug 14, 201731.1531.9931.1131.9831.98633,565
Aug 11, 201731.6531.6630.9131.0031.001,489,499
Aug 10, 201732.1732.2831.7031.8231.821,032,665
Aug 09, 201732.4132.5732.1332.2732.27687,360
Aug 08, 201732.4432.6532.2532.6532.65708,408
Aug 07, 201732.3332.6732.2832.3832.38519,510
Aug 04, 201732.0632.2331.9432.2032.20834,619
Aug 03, 201731.9132.2231.7132.0532.05500,315
Aug 02, 201732.4632.6531.8531.9931.99896,298
Aug 01, 201732.6332.7732.1032.3032.30815,603
Jul 31, 201732.8132.9932.3732.4232.42851,244
Jul 28, 201733.1333.2532.6032.6732.67574,873
Jul 27, 201733.2833.6733.1333.3133.31586,140
Jul 26, 201733.0233.6633.0033.3733.37894,687
Jul 25, 201732.6633.1032.5533.0533.051,483,392
Jul 24, 201732.7032.8531.9132.5732.57999,472
Jul 21, 201734.4534.4532.3932.6032.603,053,798
Jul 20, 201735.2035.4934.6534.8134.81614,911
Jul 19, 201734.5035.0234.4235.0235.02712,373
Jul 18, 201734.5834.9234.2634.3334.33535,305
Jul 17, 201734.6134.9934.5534.7134.71374,132
Jul 14, 201734.4234.7734.4134.5834.58426,874
Jul 13, 201734.5734.6034.3834.5134.51459,024
Jul 12, 201733.8534.6233.8534.4634.46822,718
Jul 11, 201733.8734.0533.5633.7233.72845,881
Jul 10, 201733.9434.1333.5333.7933.79549,290
Jul 07, 201733.6933.8133.4633.7833.78562,301
Jul 06, 201734.4134.4133.5033.5533.55707,036
Jul 05, 201734.1034.6334.1034.3634.36525,949
Jul 04, 201734.2934.4034.1034.1634.161,087,093
Jul 03, 201734.0534.4333.9334.4334.43927,522
Jun 30, 201733.7634.3533.5933.8333.83971,107
Jun 29, 201735.2035.2433.5833.7833.781,347,790
Jun 28, 201734.7535.2434.4035.1535.151,450,813
Jun 27, 201735.1935.2134.8234.8634.86945,804
Jun 27, 20172/1 Stock Split
Jun 26, 201735.7636.1035.6735.8835.881,361,987
Jun 23, 201735.7735.8335.5335.6535.65723,657
Jun 22, 201735.9935.9935.4635.7235.722,741,806
Jun 21, 201735.7736.0435.3136.0436.042,838,196
Jun 20, 201736.5036.5035.8735.9035.90813,628
Jun 19, 201736.4336.7536.3736.4936.491,053,181
Jun 16, 201735.6936.2635.6536.2636.262,608,631
Jun 15, 201735.8535.9735.4435.6935.691,852,113
Jun 14, 201735.9436.4035.9435.9935.991,263,042
Jun 13, 201735.6535.9935.5635.9835.982,438,979
Jun 12, 201735.8335.8335.5335.6935.692,069,596
Jun 09, 201735.8036.0335.6435.9535.951,150,357
Jun 08, 201735.9735.9735.5435.7635.76861,030
Jun 07, 201735.5136.1935.4235.7835.78759,700
Jun 06, 201735.7435.8735.5235.7035.701,054,234
Jun 05, 201735.5535.8935.4335.7935.79668,647
Jun 02, 201735.8035.9035.5635.6235.621,617,417
Jun 01, 201735.4635.9035.4235.6335.633,635,336
May 31, 201735.7536.1135.3435.5635.561,506,699
May 30, 201735.9236.0635.4035.6035.60913,480
May 29, 201735.7736.2235.6936.1736.17557,630
May 26, 201736.2136.2235.5335.7635.761,325,987
May 25, 201736.0836.5435.8036.2836.28823,666
May 24, 201735.9236.5035.8436.0736.071,415,596
May 23, 201735.2235.8835.0635.8535.85933,995
May 22, 201735.7036.0235.4835.5335.531,180,151
May 19, 201734.6535.6934.4735.6935.691,091,470
May 18, 201734.4234.8933.9634.7634.761,134,462
May 17, 201735.2135.5834.5134.5434.542,164,920
May 16, 201735.7935.8035.3535.4635.46995,509
May 15, 201735.8035.9635.4735.7435.74716,701
May 12, 201734.7036.1034.5635.6635.661,333,224
May 11, 201734.8734.9934.4234.5934.591,152,366
May 10, 201735.0935.2334.8035.1535.151,070,194
May 09, 201734.7035.4034.6535.2835.282,324,040
May 08, 201735.0835.0834.3734.6934.691,005,681
May 05, 201734.7435.1934.5835.0035.001,411,331
May 04, 201734.4934.7834.3034.7034.701,104,079
May 03, 201734.4634.5234.1234.2634.261,520,344
May 02, 201734.0334.5033.9034.5034.502,237,104
Apr 28, 201733.5934.1433.4734.0334.0312,520,473
Apr 27, 201733.7033.8133.5633.8133.811,767,921
Apr 26, 201733.5033.9733.5033.7633.761,071,973
Apr 25, 201733.7133.7733.3333.6733.671,119,187
Apr 24, 201733.7534.1433.2933.6733.671,774,180
Apr 21, 201732.6632.8132.3132.6432.641,458,304
Apr 20, 201732.2132.7931.8932.6532.652,110,164
Apr 19, 201732.6232.7332.0932.2332.231,919,923
Apr 18, 201732.9933.2432.3032.5632.561,248,023
Apr 13, 201732.8533.0032.6732.9932.991,488,613
Apr 12, 201733.2233.4631.8832.9132.911,659,016
Apr 11, 201733.2633.5433.0833.2233.221,340,218
Apr 10, 201733.4333.4733.2633.4433.44886,932
Apr 07, 201733.2533.4732.9233.4333.433,007,185
Apr 06, 201732.4733.4732.4033.4233.421,741,615
Apr 05, 201731.8833.0431.8832.6432.643,084,405
Apr 04, 201731.4232.2631.0231.8631.8622,628,415
Apr 03, 201731.9232.3631.8932.1932.191,735,566
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...