Mercados españoles cerrados

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

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,54-0,10 (-0,27%)
Al cierre: 11:14AM CEST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202437,8037,8037,5437,5437,54100
29 abr 202437,6437,6437,6437,6437,64-
26 abr 202437,8237,8237,8237,8237,82-
25 abr 202438,1838,1838,1838,1838,18-
24 abr 202438,3038,3038,3038,3038,30-
23 abr 202438,2838,2838,2838,2838,28-
22 abr 202438,1238,1238,1238,1238,12-
19 abr 202437,7237,7237,7237,7237,72-
18 abr 202438,4838,4838,4838,4838,48-
17 abr 202437,9638,8037,9638,8038,80101
16 abr 202436,6036,6036,6036,6036,60-
15 abr 202437,7437,7437,7437,7437,74-
12 abr 202437,6037,6037,6037,6037,60-
11 abr 202437,3637,3637,3637,3637,36-
10 abr 202437,6837,9837,6837,9837,9840
09 abr 202437,7037,7037,7037,7037,70-
08 abr 202437,7237,8637,7237,8637,86100
05 abr 202437,9037,9037,6837,6837,681
04 abr 202438,5438,5438,5438,5438,54-
03 abr 202438,3038,3038,3038,3038,30-
02 abr 202438,6038,9038,6038,9038,90400
28 mar 202439,8539,8539,8539,8539,85-
27 mar 202439,8139,8139,8139,8139,81-
26 mar 202440,1240,1240,1240,1240,12-
25 mar 202440,2640,2639,8839,8839,882
22 mar 202440,3940,3940,3940,3940,39-
21 mar 202440,5340,5340,5340,5340,53-
20 mar 202439,5140,3439,5140,3440,341
19 mar 202439,5039,5039,5039,5039,502
18 mar 202439,6739,6739,6739,6739,67-
15 mar 202439,9339,9339,5039,5039,502
14 mar 202439,7440,2439,7440,2440,24284
13 mar 202438,8539,9938,8539,9939,9966
12 mar 202438,7138,7138,7138,7138,71-
11 mar 202438,6538,6538,6538,6538,65-
08 mar 202438,9638,9638,9638,9638,96-
07 mar 202438,3138,3138,3138,3138,31-
06 mar 202437,9437,9437,9437,9437,942
05 mar 202437,5637,5637,5637,5637,56-
04 mar 202436,9536,9536,9536,9536,95-
01 mar 202438,1038,1035,8435,8435,84112
29 feb 202437,4937,7237,4937,7237,72394
28 feb 202437,3537,3537,3537,3537,35-
27 feb 202436,7636,7636,7636,7636,76-
26 feb 202436,9836,9836,9736,9736,9793
23 feb 202437,2037,2037,2037,2037,20-
22 feb 202436,9936,9936,9936,9936,99-
21 feb 202436,4536,4536,4536,4536,45-
20 feb 202436,2736,4536,2736,4536,454
19 feb 202436,2536,2536,2536,2536,25-
16 feb 202436,7536,7536,7536,7536,75-
15 feb 202436,4736,9836,4736,9836,9871
14 feb 202436,2336,5436,2336,5436,5410
13 feb 202436,0336,0336,0336,0336,03-
12 feb 202435,5635,5635,5635,5635,56-
09 feb 202435,7735,7735,7735,7735,77-
08 feb 202435,8836,2335,8635,8635,863
07 feb 202436,3236,3236,3036,3036,302
06 feb 202436,2836,6936,2836,6936,691
05 feb 202436,6836,6836,6436,6436,6414
02 feb 202436,6136,6136,6136,6136,61-
01 feb 202436,3336,3336,3336,3336,33-
31 ene 202436,0636,0636,0636,0636,06-
30 ene 202435,6036,1235,6036,1236,122
29 ene 202439,4539,4535,8535,8535,85120
26 ene 202439,3139,3139,3139,3139,31-
25 ene 202439,4739,4739,4739,4739,47-
24 ene 202439,4839,4839,4839,4839,48-
23 ene 202439,5639,5639,5639,5639,56-
22 ene 202439,2539,7539,2539,7539,754
19 ene 202439,4839,4839,4839,4839,48-
19 ene 20240.457 Dividendo
19 ene 202487:86 Split de acciones
18 ene 202439,0439,0439,0439,0438,58-
17 ene 202439,1339,1339,1339,1338,67-
16 ene 202439,6039,6039,6039,6039,14-
15 ene 202439,5439,5439,5439,5439,08-
12 ene 202439,7239,7239,5439,5439,08252
11 ene 202438,9839,4138,9839,4138,95252
10 ene 202438,9038,9038,9038,9038,44-
09 ene 202439,3339,3339,3339,3338,87-
08 ene 202439,0639,0639,0639,0638,60-
05 ene 202439,2939,2939,2139,2138,752
04 ene 202438,7739,1438,7739,1438,6970
03 ene 202439,6939,6939,6939,6939,22-
02 ene 202440,1940,1940,1940,1939,72-
29 dic 202339,8939,8939,8939,8939,4215
28 dic 202339,5139,6639,5139,6639,19152
27 dic 202339,2239,2239,2239,2238,76-
22 dic 202339,1339,2239,1339,2238,7649
21 dic 202338,8438,8438,8438,8438,38-
20 dic 202338,7338,7338,7338,7338,28-
19 dic 202338,6638,9338,6638,9338,4735
18 dic 202339,1339,1338,8238,8238,36586
15 dic 202338,9439,5138,9439,5139,0550
14 dic 202338,6238,6238,6238,6238,17-
13 dic 202337,7338,2337,7338,2337,78596
12 dic 202336,8536,8536,8536,8536,42-
11 dic 202336,8436,8436,8436,8436,41-
08 dic 202336,4636,4636,4636,4636,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...