Frankfurt - Delayed Quote EUR

ACS, Actividades de Construcción y Servicios, S.A. (OCI1.F)

37.82 -0.36 (-0.94%)
At close: April 26 at 8:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 37.82 37.82 37.82 37.82 37.82 -
Apr 25, 2024 38.18 38.18 38.18 38.18 38.18 -
Apr 24, 2024 38.30 38.30 38.30 38.30 38.30 -
Apr 23, 2024 38.28 38.28 38.28 38.28 38.28 -
Apr 22, 2024 38.12 38.12 38.12 38.12 38.12 -
Apr 19, 2024 37.72 37.72 37.72 37.72 37.72 -
Apr 18, 2024 38.48 38.48 38.48 38.48 38.48 -
Apr 17, 2024 37.96 38.80 37.96 38.80 38.80 101
Apr 16, 2024 36.60 36.60 36.60 36.60 36.60 -
Apr 15, 2024 37.74 37.74 37.74 37.74 37.74 -
Apr 12, 2024 37.60 37.60 37.60 37.60 37.60 -
Apr 11, 2024 37.36 37.36 37.36 37.36 37.36 -
Apr 10, 2024 37.68 37.98 37.68 37.98 37.98 40
Apr 9, 2024 37.70 37.70 37.70 37.70 37.70 -
Apr 8, 2024 37.72 37.86 37.72 37.86 37.86 100
Apr 5, 2024 37.90 37.90 37.68 37.68 37.68 1
Apr 4, 2024 38.54 38.54 38.54 38.54 38.54 -
Apr 3, 2024 38.30 38.30 38.30 38.30 38.30 -
Apr 2, 2024 38.60 38.90 38.60 38.90 38.90 400
Mar 28, 2024 39.85 39.85 39.85 39.85 39.85 -
Mar 27, 2024 39.81 39.81 39.81 39.81 39.81 -
Mar 26, 2024 40.12 40.12 40.12 40.12 40.12 -
Mar 25, 2024 40.26 40.26 39.88 39.88 39.88 2
Mar 22, 2024 40.39 40.39 40.39 40.39 40.39 -
Mar 21, 2024 40.53 40.53 40.53 40.53 40.53 -
Mar 20, 2024 39.51 40.34 39.51 40.34 40.34 1
Mar 19, 2024 39.50 39.50 39.50 39.50 39.50 2
Mar 18, 2024 39.67 39.67 39.67 39.67 39.67 -
Mar 15, 2024 39.93 39.93 39.50 39.50 39.50 2
Mar 14, 2024 39.74 40.24 39.74 40.24 40.24 284
Mar 13, 2024 38.85 39.99 38.85 39.99 39.99 66
Mar 12, 2024 38.71 38.71 38.71 38.71 38.71 -
Mar 11, 2024 38.65 38.65 38.65 38.65 38.65 -
Mar 8, 2024 38.96 38.96 38.96 38.96 38.96 -
Mar 7, 2024 38.31 38.31 38.31 38.31 38.31 -
Mar 6, 2024 37.94 37.94 37.94 37.94 37.94 2
Mar 5, 2024 37.56 37.56 37.56 37.56 37.56 -
Mar 4, 2024 36.95 36.95 36.95 36.95 36.95 -
Mar 1, 2024 38.10 38.10 35.84 35.84 35.84 112
Feb 29, 2024 37.49 37.72 37.49 37.72 37.72 394
Feb 28, 2024 37.35 37.35 37.35 37.35 37.35 -
Feb 27, 2024 36.76 36.76 36.76 36.76 36.76 -
Feb 26, 2024 36.98 36.98 36.97 36.97 36.97 93
Feb 23, 2024 37.20 37.20 37.20 37.20 37.20 -
Feb 22, 2024 36.99 36.99 36.99 36.99 36.99 -
Feb 21, 2024 36.45 36.45 36.45 36.45 36.45 -
Feb 20, 2024 36.27 36.45 36.27 36.45 36.45 4
Feb 19, 2024 36.25 36.25 36.25 36.25 36.25 -
Feb 16, 2024 36.75 36.75 36.75 36.75 36.75 -
Feb 15, 2024 36.47 36.98 36.47 36.98 36.98 71
Feb 14, 2024 36.23 36.54 36.23 36.54 36.54 10
Feb 13, 2024 36.03 36.03 36.03 36.03 36.03 -
Feb 12, 2024 35.56 35.56 35.56 35.56 35.56 -
Feb 9, 2024 35.77 35.77 35.77 35.77 35.77 -
Feb 8, 2024 35.88 36.23 35.86 35.86 35.86 3
Feb 7, 2024 36.32 36.32 36.30 36.30 36.30 2
Feb 6, 2024 36.28 36.69 36.28 36.69 36.69 1
Feb 5, 2024 36.68 36.68 36.64 36.64 36.64 14
Feb 2, 2024 36.61 36.61 36.61 36.61 36.61 -
Feb 1, 2024 36.33 36.33 36.33 36.33 36.33 -
Jan 31, 2024 36.06 36.06 36.06 36.06 36.06 -
Jan 30, 2024 35.60 36.12 35.60 36.12 36.12 2
Jan 29, 2024 39.45 39.45 35.85 35.85 35.85 120
Jan 26, 2024 39.31 39.31 39.31 39.31 39.31 -
Jan 25, 2024 39.47 39.47 39.47 39.47 39.47 -
Jan 24, 2024 39.48 39.48 39.48 39.48 39.48 -
Jan 23, 2024 39.56 39.56 39.56 39.56 39.56 -
Jan 22, 2024 39.25 39.75 39.25 39.75 39.75 4
Jan 19, 2024 0.46 Dividend
Jan 19, 2024 39.48 39.48 39.48 39.48 39.48 -
Jan 19, 2024 87:86 Stock Splits
Jan 18, 2024 39.04 39.04 39.04 39.04 38.58 -
Jan 17, 2024 39.13 39.13 39.13 39.13 38.67 -
Jan 16, 2024 39.60 39.60 39.60 39.60 39.14 -
Jan 15, 2024 39.54 39.54 39.54 39.54 39.08 -
Jan 12, 2024 39.72 39.72 39.54 39.54 39.08 252
Jan 11, 2024 38.98 39.41 38.98 39.41 38.95 252
Jan 10, 2024 38.90 38.90 38.90 38.90 38.44 -
Jan 9, 2024 39.33 39.33 39.33 39.33 38.87 -
Jan 8, 2024 39.06 39.06 39.06 39.06 38.60 -
Jan 5, 2024 39.29 39.29 39.21 39.21 38.75 2
Jan 4, 2024 38.77 39.14 38.77 39.14 38.69 70
Jan 3, 2024 39.69 39.69 39.69 39.69 39.22 -
Jan 2, 2024 40.19 40.19 40.19 40.19 39.72 -
Dec 29, 2023 39.89 39.89 39.89 39.89 39.42 15
Dec 28, 2023 39.51 39.66 39.51 39.66 39.19 152
Dec 27, 2023 39.22 39.22 39.22 39.22 38.76 -
Dec 22, 2023 39.13 39.22 39.13 39.22 38.76 49
Dec 21, 2023 38.84 38.84 38.84 38.84 38.38 -
Dec 20, 2023 38.73 38.73 38.73 38.73 38.28 -
Dec 19, 2023 38.66 38.93 38.66 38.93 38.47 35
Dec 18, 2023 39.13 39.13 38.82 38.82 38.36 586
Dec 15, 2023 38.94 39.51 38.94 39.51 39.05 50
Dec 14, 2023 38.62 38.62 38.62 38.62 38.17 -
Dec 13, 2023 37.73 38.23 37.73 38.23 37.78 596
Dec 12, 2023 36.85 36.85 36.85 36.85 36.42 -
Dec 11, 2023 36.84 36.84 36.84 36.84 36.41 -
Dec 8, 2023 36.46 36.46 36.46 36.46 36.03 -
Dec 7, 2023 36.47 36.58 36.47 36.58 36.16 286
Dec 6, 2023 36.56 36.78 36.56 36.78 36.35 2
Dec 5, 2023 36.33 36.33 36.33 36.33 35.90 -
Dec 4, 2023 36.45 36.51 36.45 36.51 36.08 212
Dec 1, 2023 36.05 36.05 36.05 36.05 35.63 -
Nov 30, 2023 36.16 36.16 36.16 36.16 35.74 -
Nov 29, 2023 35.77 35.77 35.77 35.77 35.36 -
Nov 28, 2023 35.81 36.08 35.81 36.08 35.66 127
Nov 27, 2023 35.64 35.64 35.64 35.64 35.22 -
Nov 24, 2023 35.28 35.69 35.28 35.50 35.08 388
Nov 23, 2023 35.48 35.48 35.48 35.48 35.06 -
Nov 22, 2023 35.59 35.59 35.59 35.59 35.17 -
Nov 21, 2023 35.38 35.55 35.38 35.55 35.13 98
Nov 20, 2023 35.31 35.31 35.31 35.31 34.90 -
Nov 17, 2023 34.98 34.98 34.98 34.98 34.57 -
Nov 16, 2023 34.62 34.92 34.62 34.92 34.52 3
Nov 15, 2023 33.87 33.87 33.87 33.87 33.47 -
Nov 14, 2023 33.29 33.90 33.29 33.90 33.50 101
Nov 13, 2023 32.84 32.84 32.84 32.84 32.45 -
Nov 10, 2023 32.53 32.53 32.53 32.53 32.15 -
Nov 9, 2023 32.76 32.76 32.76 32.76 32.38 -
Nov 8, 2023 32.58 32.58 32.53 32.53 32.15 145
Nov 7, 2023 32.96 32.96 32.66 32.66 32.28 182
Nov 6, 2023 33.34 33.35 33.34 33.35 32.96 2
Nov 3, 2023 33.63 33.63 33.63 33.63 33.24 -
Nov 2, 2023 33.56 33.56 33.56 33.56 33.17 -
Nov 1, 2023 33.61 33.61 33.61 33.61 33.22 -
Oct 31, 2023 33.19 33.68 33.19 33.68 33.28 404
Oct 30, 2023 32.90 32.90 32.90 32.90 32.51 -
Oct 27, 2023 32.22 32.72 32.22 32.72 32.34 50
Oct 26, 2023 31.82 31.82 31.82 31.82 31.45 -
Oct 25, 2023 32.09 32.18 32.09 32.18 31.80 1
Oct 24, 2023 31.88 31.88 31.88 31.88 31.51 -
Oct 23, 2023 31.72 31.96 31.72 31.88 31.51 2
Oct 20, 2023 31.81 31.81 31.81 31.81 31.44 -
Oct 19, 2023 32.11 32.13 32.11 32.13 31.75 20
Oct 18, 2023 32.73 32.73 32.73 32.73 32.35 -
Oct 17, 2023 32.59 32.59 32.59 32.59 32.21 -
Oct 16, 2023 32.66 32.66 32.66 32.66 32.28 -
Oct 13, 2023 33.02 33.02 33.02 33.02 32.63 -
Oct 12, 2023 32.99 32.99 32.99 32.99 32.60 -
Oct 11, 2023 32.90 32.90 32.90 32.90 32.51 -
Oct 10, 2023 32.50 32.50 32.50 32.50 32.12 -
Oct 9, 2023 32.25 32.25 32.25 32.25 31.87 9
Oct 6, 2023 31.51 32.10 31.51 32.10 31.72 1
Oct 5, 2023 32.82 32.82 32.41 32.41 32.03 113
Oct 4, 2023 32.91 32.91 32.91 32.91 32.52 -
Oct 3, 2023 33.03 33.03 33.03 33.03 32.64 -
Oct 2, 2023 33.40 33.40 33.40 33.40 33.01 -
Sep 29, 2023 33.39 33.86 33.39 33.86 33.46 596
Sep 28, 2023 33.25 33.25 33.25 33.25 32.86 -
Sep 27, 2023 33.33 33.39 33.33 33.39 33.00 2
Sep 26, 2023 33.28 33.28 33.28 33.28 32.89 -
Sep 25, 2023 33.51 33.51 33.51 33.51 33.12 -
Sep 22, 2023 33.61 33.61 33.61 33.61 33.22 -
Sep 21, 2023 33.60 33.60 33.50 33.50 33.11 5
Sep 20, 2023 33.69 33.69 33.69 33.69 33.29 -
Sep 19, 2023 33.08 33.08 33.08 33.08 32.69 -
Sep 18, 2023 32.92 32.92 32.82 32.82 32.43 -
Sep 15, 2023 32.40 32.87 32.40 32.87 32.48 53
Sep 14, 2023 32.13 32.13 32.13 32.13 31.75 -
Sep 13, 2023 32.25 32.25 32.21 32.21 31.83 50
Sep 12, 2023 32.40 32.40 32.40 32.40 32.02 -
Sep 11, 2023 31.95 32.54 31.95 32.54 32.16 151
Sep 8, 2023 32.17 32.17 32.17 32.17 31.79 -
Sep 7, 2023 31.70 32.13 31.70 32.13 31.75 75
Sep 6, 2023 31.76 31.90 31.76 31.90 31.53 1,159
Sep 5, 2023 31.74 31.74 31.74 31.74 31.37 -
Sep 4, 2023 32.03 32.03 32.03 32.03 31.65 50
Sep 1, 2023 31.86 31.86 31.86 31.86 31.49 -
Aug 31, 2023 31.81 32.13 31.81 32.13 31.75 36
Aug 30, 2023 31.65 31.65 31.65 31.65 31.28 -
Aug 29, 2023 31.60 32.03 31.60 32.03 31.65 202
Aug 28, 2023 31.34 31.71 31.34 31.71 31.34 1
Aug 25, 2023 31.40 31.40 31.40 31.40 31.04 -
Aug 24, 2023 31.45 31.45 31.45 31.45 31.09 -
Aug 23, 2023 31.23 31.47 31.23 31.47 31.11 39
Aug 22, 2023 30.80 31.17 30.80 31.17 30.80 3
Aug 21, 2023 30.79 31.05 30.79 31.05 30.69 2
Aug 18, 2023 30.77 30.82 30.69 30.69 30.33 202
Aug 17, 2023 30.84 30.84 30.84 30.84 30.48 -
Aug 16, 2023 31.00 31.25 31.00 31.25 30.88 8
Aug 15, 2023 31.17 31.22 31.11 31.22 30.85 256
Aug 14, 2023 31.29 31.29 31.29 31.29 30.92 -
Aug 11, 2023 31.20 31.55 31.20 31.55 31.18 50
Aug 10, 2023 31.13 31.13 31.13 31.13 30.76 -
Aug 9, 2023 31.04 31.21 31.04 31.19 30.82 35
Aug 8, 2023 30.83 31.13 30.83 31.13 30.76 1
Aug 7, 2023 30.85 30.94 30.85 30.94 30.58 34
Aug 4, 2023 30.92 30.92 30.82 30.82 30.46 2
Aug 3, 2023 30.92 30.94 30.77 30.94 30.58 126
Aug 2, 2023 30.93 30.93 30.93 30.93 30.57 -
Aug 1, 2023 31.28 31.28 31.28 31.28 30.91 -
Jul 31, 2023 32.03 32.03 32.03 32.03 31.65 336
Jul 28, 2023 31.33 31.33 31.33 31.33 30.96 -
Jul 27, 2023 31.11 31.66 31.11 31.66 31.29 1
Jul 26, 2023 30.08 31.34 30.08 31.34 30.97 51
Jul 25, 2023 29.95 30.02 29.95 30.02 29.67 44
Jul 24, 2023 30.16 30.16 30.16 30.16 29.81 -
Jul 21, 2023 30.30 30.30 30.30 30.30 29.94 -
Jul 20, 2023 29.80 29.80 29.80 29.80 29.45 -
Jul 19, 2023 29.26 30.01 29.26 30.01 29.66 3,034
Jul 18, 2023 29.16 29.16 29.16 29.16 28.82 -
Jul 17, 2023 29.08 29.08 29.08 29.08 28.74 -
Jul 14, 2023 29.50 29.50 29.50 29.50 29.15 -
Jul 13, 2023 29.67 29.67 29.66 29.66 29.31 303
Jul 12, 2023 29.57 29.83 29.57 29.83 29.48 1
Jul 11, 2023 29.13 29.13 29.13 29.13 28.79 -
Jul 10, 2023 28.94 28.94 28.94 28.94 28.60 -
Jul 7, 2023 28.76 28.76 28.76 28.76 28.42 -
Jul 6, 2023 29.18 29.18 29.18 29.18 28.84 5
Jul 5, 2023 29.66 29.66 29.66 29.66 29.31 -
Jul 4, 2023 1.48 Dividend
Jul 4, 2023 30.64 30.64 29.75 29.75 29.41 54
Jul 3, 2023 31.64 31.64 31.64 31.64 29.81 -
Jun 30, 2023 31.20 31.53 31.20 31.53 29.70 151
Jun 29, 2023 30.93 30.93 30.93 30.93 29.14 -
Jun 28, 2023 31.15 31.15 31.09 31.09 29.29 414
Jun 27, 2023 30.53 30.53 30.53 30.53 28.75 -
Jun 26, 2023 30.47 30.47 30.47 30.47 28.70 -
Jun 23, 2023 30.43 30.43 30.43 30.43 28.66 -
Jun 22, 2023 30.58 30.58 30.58 30.58 28.81 -
Jun 21, 2023 30.60 30.88 30.60 30.88 29.09 1
Jun 20, 2023 30.62 30.62 30.62 30.62 28.85 -
Jun 19, 2023 30.99 30.99 30.80 30.80 29.02 1,365
Jun 16, 2023 30.81 30.81 30.81 30.81 29.02 -
Jun 15, 2023 30.72 30.72 30.72 30.72 28.94 -
Jun 14, 2023 30.92 30.92 30.92 30.92 29.13 -
Jun 13, 2023 31.45 31.45 30.93 30.93 29.14 98
Jun 12, 2023 31.07 31.07 31.07 31.07 29.27 -
Jun 9, 2023 30.90 31.13 30.90 31.13 29.32 30
Jun 8, 2023 30.78 30.78 30.78 30.78 29.00 1,011
Jun 7, 2023 30.74 30.98 30.74 30.98 29.18 96
Jun 6, 2023 30.89 30.90 30.89 30.90 29.11 3
Jun 5, 2023 30.81 31.18 30.81 31.18 29.37 322
Jun 2, 2023 31.15 31.39 31.15 31.39 29.56 252
Jun 1, 2023 30.83 30.83 30.83 30.83 29.04 -
May 31, 2023 30.64 30.64 30.64 30.64 28.87 -
May 30, 2023 30.67 30.67 30.67 30.67 28.89 -
May 29, 2023 30.60 30.60 30.60 30.60 28.83 -
May 26, 2023 30.43 30.43 30.43 30.43 28.66 -
May 25, 2023 30.32 30.32 30.32 30.32 28.56 -
May 24, 2023 30.58 30.58 30.58 30.58 28.81 -
May 23, 2023 30.98 30.98 30.98 30.98 29.18 1
May 22, 2023 30.77 30.96 30.77 30.96 29.16 2
May 19, 2023 30.71 30.71 30.71 30.71 28.93 -
May 18, 2023 30.49 30.49 30.49 30.49 28.72 -
May 17, 2023 30.44 30.44 30.44 30.44 28.67 -
May 16, 2023 30.55 30.60 30.26 30.60 28.83 22
May 15, 2023 30.72 30.72 30.72 30.72 28.94 -
May 12, 2023 31.17 31.17 31.17 31.17 29.36 -
May 11, 2023 31.52 31.82 31.39 31.39 29.56 390
May 10, 2023 31.54 31.54 31.47 31.47 29.65 -
May 9, 2023 31.55 31.55 31.53 31.53 29.70 75
May 8, 2023 31.25 31.25 31.25 31.25 29.43 -
May 5, 2023 30.74 31.13 30.74 31.13 29.32 1,760
May 4, 2023 31.00 31.00 31.00 31.00 29.20 -
May 3, 2023 30.77 30.77 30.61 30.61 28.84 559
May 2, 2023 30.69 30.69 30.69 30.69 28.91 -
Apr 28, 2023 30.60 30.60 30.60 30.60 28.83 -
Apr 27, 2023 30.81 30.81 30.72 30.72 28.94 3
Apr 26, 2023 30.86 30.86 30.86 30.86 29.07 -