Advertisement
Advertisement
U.S. markets close in 3 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
22.84+0.35 (+1.56%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202222.6423.1722.6122.8422.84637,904
Jan 25, 202222.7422.8022.2622.4922.49909,504
Jan 24, 202222.9723.0522.1822.4822.481,335,416
Jan 21, 202222.8023.1122.6923.1123.111,033,582
Jan 20, 202222.8423.2822.8423.0723.07787,546
Jan 19, 202223.5223.5422.4222.8422.841,916,601
Jan 18, 202223.9123.9823.6223.7023.70833,082
Jan 17, 202224.1824.2323.9924.0724.07554,681
Jan 14, 202224.1824.1823.8423.9923.99874,569
Jan 14, 20220.468 Dividend
Jan 13, 202224.8724.8724.6424.6424.171,023,277
Jan 12, 202224.8724.9324.5324.8224.35966,177
Jan 11, 202224.3724.7224.2624.7224.25952,303
Jan 10, 202223.8624.5923.8324.1823.723,315,081
Jan 07, 202223.8923.8923.5223.7323.286,183,795
Jan 06, 202223.5023.9823.3123.8423.39868,241
Jan 05, 202223.8323.9923.7523.8723.42679,638
Jan 04, 202223.8824.0923.8123.8323.38884,048
Jan 03, 202223.6023.8223.4723.6423.191,613,865
Dec 30, 202123.2223.5823.2223.5723.12639,412
Dec 29, 202123.2223.3923.1323.3222.88498,165
Dec 28, 202123.1123.3723.1023.1822.74414,957
Dec 27, 202122.8323.1922.8223.1122.67532,447
Dec 23, 202122.6023.0522.6022.9922.55623,202
Dec 22, 202122.0722.6022.0322.4722.04763,322
Dec 21, 202121.8322.2121.7722.1321.71637,478
Dec 20, 202121.0821.6420.5821.5621.151,476,897
Dec 17, 202121.4321.8821.4021.7521.341,196,602
Dec 16, 202121.4321.7021.4021.6121.20641,985
Dec 15, 202121.2621.3721.0821.1320.73576,698
Dec 14, 202121.2421.4021.2021.3020.90610,983
Dec 13, 202121.4921.6721.1621.1720.77651,799
Dec 10, 202121.3521.6021.3021.4421.03494,038
Dec 09, 202121.7221.7721.3621.4121.00629,484
Dec 08, 202121.9522.0521.4121.7121.301,623,438
Dec 07, 202122.1422.3422.0222.0221.60867,941
Dec 06, 202121.5521.9521.3621.8321.42495,964
Dec 03, 202121.6421.7921.2621.3520.94856,684
Dec 02, 202121.2721.5721.1421.4921.08642,759
Dec 01, 202121.3421.9621.2921.6521.24799,335
Nov 30, 202121.3021.5821.0221.2120.811,649,299
Nov 29, 202121.2421.5921.0321.5421.131,099,422
Nov 26, 202121.7921.7920.9821.0220.621,656,529
Nov 25, 202122.3022.4822.0822.4021.97628,941
Nov 24, 202122.3222.4622.0922.3121.89619,059
Nov 23, 202121.7022.3821.5122.2721.85707,160
Nov 22, 202121.8722.0621.3921.8821.461,000,224
Nov 19, 202122.5122.5921.6721.7321.321,282,781
Nov 18, 202122.9022.9022.4022.4522.02652,191
Nov 17, 202123.1023.1922.7822.8522.421,614,302
Nov 16, 202123.4423.5123.1223.1222.68575,175
Nov 15, 202123.1123.5423.0523.4623.01682,746
Nov 12, 202123.6123.6122.7523.1822.74555,622
Nov 11, 202123.3323.6023.0323.0722.631,173,669
Nov 10, 202123.2023.5523.2023.3622.92561,707
Nov 09, 202123.1423.4623.1423.2122.77567,543
Nov 08, 202123.2723.3722.9523.1222.68811,873
Nov 05, 202122.2223.3522.1523.3122.871,094,273
Nov 04, 202122.6722.9122.2622.2621.842,472,807
Nov 03, 202122.7022.8322.3522.4922.06664,753
Nov 02, 202123.0023.0322.7222.7222.29576,043
Nov 01, 202122.8523.2022.8023.0222.58561,232
Oct 29, 202122.7322.7522.5122.6322.20605,251
Oct 28, 202122.6722.7622.3522.6322.202,099,583
Oct 27, 202123.0323.2422.6622.7022.27655,817
Oct 26, 202123.0323.1822.8822.9922.551,050,332
Oct 25, 202122.9923.0022.5522.8022.37845,558
Oct 22, 202123.1823.3122.9423.0622.62663,622
Oct 21, 202122.9123.2922.7623.0522.61948,264
Oct 20, 202122.5823.0122.5223.0022.561,202,422
Oct 19, 202122.4722.6822.4022.6022.17554,430
Oct 18, 202122.7322.7922.3422.4121.98689,126
Oct 15, 202122.5022.7722.3922.7322.301,016,805
Oct 14, 202122.5222.6422.2222.2921.871,342,269
Oct 13, 202122.4422.4422.2222.3021.88577,323
Oct 12, 202122.3822.5222.2622.4522.021,828,791
Oct 11, 202122.6722.8022.4422.5222.091,187,684
Oct 08, 202122.7122.8522.6222.7622.33596,396
Oct 07, 202122.5722.8922.5022.7322.30670,042
Oct 06, 202122.6122.6322.0822.4121.981,042,780
Oct 05, 202123.2023.2022.5722.8322.401,153,564
Oct 04, 202123.2523.4523.1523.1522.71873,663
Oct 01, 202123.1023.4322.8823.2422.80928,350
Sep 30, 202123.8823.9823.3623.4523.00947,946
Sep 29, 202123.5023.7823.4023.6223.17872,640
Sep 28, 202123.9524.3223.4423.4923.041,736,664
Sep 27, 202123.6924.2723.6223.9623.50908,774
Sep 24, 202123.4023.6123.4023.4422.99759,519
Sep 23, 202123.4523.6723.3623.4623.01450,824
Sep 22, 202122.8723.4922.8723.3222.88573,572
Sep 21, 202122.6223.1022.5822.6922.26591,815
Sep 20, 202122.5722.6121.9522.5222.091,170,359
Sep 17, 202123.2723.3222.8022.8022.371,423,559
Sep 16, 202122.9323.3322.9323.1322.69948,977
Sep 15, 202123.3423.3922.8422.8722.44571,028
Sep 14, 202123.4923.6723.2223.3522.91488,629
Sep 13, 202122.6923.5322.6723.4022.96621,275
Sep 10, 202122.9122.9822.3122.5022.07765,590
Sep 09, 202123.2423.2422.7722.9122.47615,185
Sep 08, 202123.2623.6323.1123.3522.91591,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement