ACS Actividades de Construccion y Servicios SA (OCI1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 40.08 | 40.14 | 40.04 | 40.08 | 40.08 | 86 |
| 27 jun 2024 | 40.66 | 40.66 | 39.82 | 39.82 | 39.82 | - |
| 26 jun 2024 | 40.90 | 41.06 | 40.40 | 40.48 | 40.48 | - |
| 25 jun 2024 | 40.66 | 40.66 | 40.36 | 40.52 | 40.52 | - |
| 24 jun 2024 | 39.72 | 40.80 | 39.72 | 40.58 | 40.58 | - |
| 21 jun 2024 | 40.16 | 40.16 | 39.50 | 39.62 | 39.62 | - |
| 20 jun 2024 | 39.34 | 40.20 | 39.34 | 40.08 | 40.08 | - |
| 19 jun 2024 | 39.58 | 39.58 | 39.18 | 39.18 | 39.18 | - |
| 18 jun 2024 | 39.52 | 39.58 | 39.44 | 39.46 | 39.46 | - |
| 17 jun 2024 | 39.22 | 39.40 | 38.94 | 39.24 | 39.24 | - |
| 14 jun 2024 | 39.52 | 39.52 | 38.64 | 39.04 | 39.04 | - |
| 13 jun 2024 | 39.82 | 39.96 | 39.28 | 39.28 | 39.28 | - |
| 12 jun 2024 | 39.98 | 40.18 | 39.76 | 39.78 | 39.78 | - |
| 11 jun 2024 | 40.64 | 40.64 | 39.72 | 39.72 | 39.72 | - |
| 10 jun 2024 | 40.82 | 40.82 | 40.34 | 40.40 | 40.40 | - |
| 07 jun 2024 | 40.80 | 41.04 | 40.78 | 41.04 | 41.04 | - |
| 06 jun 2024 | 41.04 | 41.28 | 40.74 | 40.74 | 40.74 | - |
| 05 jun 2024 | 41.16 | 41.18 | 40.86 | 40.86 | 40.86 | - |
| 04 jun 2024 | 41.48 | 41.48 | 40.80 | 40.80 | 40.80 | - |
| 03 jun 2024 | 41.44 | 41.78 | 41.34 | 41.34 | 41.34 | - |
| 31 may 2024 | 40.82 | 41.06 | 40.82 | 40.92 | 40.92 | - |
| 30 may 2024 | 40.64 | 41.42 | 40.64 | 40.84 | 40.84 | - |
| 29 may 2024 | 41.04 | 41.16 | 40.68 | 40.68 | 40.68 | - |
| 28 may 2024 | 40.96 | 41.26 | 40.96 | 41.10 | 41.10 | - |
| 27 may 2024 | 40.52 | 41.06 | 40.52 | 40.94 | 40.94 | - |
| 24 may 2024 | 39.54 | 40.62 | 39.54 | 40.62 | 40.62 | - |
| 23 may 2024 | 39.72 | 39.84 | 39.52 | 39.56 | 39.56 | - |
| 22 may 2024 | 39.48 | 39.64 | 39.20 | 39.64 | 39.64 | - |
| 21 may 2024 | 39.32 | 39.38 | 39.22 | 39.38 | 39.38 | - |
| 20 may 2024 | 39.68 | 39.70 | 39.24 | 39.24 | 39.24 | - |
| 17 may 2024 | 39.54 | 39.84 | 39.54 | 39.60 | 39.60 | - |
| 16 may 2024 | 39.44 | 39.70 | 39.36 | 39.46 | 39.46 | - |
| 15 may 2024 | 39.46 | 39.46 | 38.92 | 39.30 | 39.30 | - |
| 14 may 2024 | 39.24 | 39.30 | 39.24 | 39.26 | 39.26 | - |
| 13 may 2024 | 38.96 | 39.18 | 38.72 | 39.18 | 39.18 | - |
| 10 may 2024 | 38.94 | 38.96 | 38.74 | 38.80 | 38.80 | - |
| 09 may 2024 | 38.58 | 38.90 | 38.58 | 38.80 | 38.80 | - |
| 08 may 2024 | 38.58 | 39.02 | 38.54 | 38.54 | 38.54 | - |
| 07 may 2024 | 38.32 | 38.74 | 38.16 | 38.48 | 38.48 | - |
| 06 may 2024 | 37.82 | 38.40 | 37.82 | 38.16 | 38.16 | - |
| 03 may 2024 | 37.86 | 37.86 | 37.66 | 37.72 | 37.72 | - |
| 02 may 2024 | 37.32 | 37.64 | 37.32 | 37.64 | 37.64 | - |
| 30 abr 2024 | 37.88 | 37.88 | 37.38 | 37.38 | 37.38 | - |
| 29 abr 2024 | 37.90 | 38.00 | 37.80 | 37.80 | 37.80 | - |
| 26 abr 2024 | 37.64 | 37.84 | 37.64 | 37.64 | 37.64 | - |
| 25 abr 2024 | 38.18 | 38.18 | 37.50 | 37.50 | 37.50 | - |
| 24 abr 2024 | 38.56 | 38.56 | 38.18 | 38.18 | 38.18 | - |
| 23 abr 2024 | 38.50 | 38.74 | 38.32 | 38.32 | 38.32 | - |
| 22 abr 2024 | 38.34 | 38.52 | 38.30 | 38.36 | 38.36 | - |
| 19 abr 2024 | 37.84 | 38.16 | 37.82 | 38.04 | 38.04 | - |
| 18 abr 2024 | 38.44 | 38.88 | 37.96 | 37.96 | 37.96 | - |
| 17 abr 2024 | 37.88 | 38.76 | 37.88 | 38.48 | 38.48 | - |
| 16 abr 2024 | 36.96 | 38.14 | 36.96 | 38.14 | 38.14 | - |
| 15 abr 2024 | 37.92 | 37.92 | 37.22 | 37.22 | 37.22 | - |
| 12 abr 2024 | 37.82 | 38.12 | 37.64 | 37.64 | 37.64 | - |
| 11 abr 2024 | 37.44 | 37.54 | 37.26 | 37.54 | 37.54 | - |
| 10 abr 2024 | 37.66 | 37.70 | 37.36 | 37.36 | 37.36 | - |
| 09 abr 2024 | 37.66 | 37.68 | 37.60 | 37.60 | 37.60 | - |
| 08 abr 2024 | 37.86 | 37.86 | 37.68 | 37.68 | 37.68 | - |
| 05 abr 2024 | 38.16 | 38.16 | 37.66 | 37.72 | 37.72 | - |
| 04 abr 2024 | 38.60 | 38.60 | 38.06 | 38.06 | 38.06 | - |
| 03 abr 2024 | 38.36 | 38.52 | 38.02 | 38.52 | 38.52 | - |
| 02 abr 2024 | 38.68 | 38.86 | 38.30 | 38.30 | 38.30 | - |
| 28 mar 2024 | 39.97 | 39.97 | 38.43 | 38.59 | 38.59 | - |
| 27 mar 2024 | 39.87 | 40.27 | 39.85 | 39.85 | 39.85 | - |
| 26 mar 2024 | 39.97 | 40.05 | 39.81 | 39.81 | 39.81 | - |
| 25 mar 2024 | 40.31 | 40.38 | 39.88 | 39.88 | 39.88 | - |
| 22 mar 2024 | 40.33 | 40.52 | 40.28 | 40.28 | 40.28 | - |
| 21 mar 2024 | 40.73 | 40.73 | 40.38 | 40.41 | 40.41 | - |
| 20 mar 2024 | 39.47 | 40.30 | 39.47 | 40.30 | 40.30 | - |
| 19 mar 2024 | 39.62 | 39.62 | 39.21 | 39.39 | 39.39 | - |
| 18 mar 2024 | 39.90 | 40.09 | 39.84 | 39.94 | 39.94 | - |
| 15 mar 2024 | 39.96 | 39.96 | 39.54 | 39.76 | 39.76 | - |
| 14 mar 2024 | 39.77 | 40.26 | 39.77 | 39.84 | 39.84 | - |
| 13 mar 2024 | 38.99 | 39.78 | 38.99 | 39.75 | 39.75 | - |
| 12 mar 2024 | 38.85 | 38.99 | 38.83 | 38.85 | 38.85 | - |
| 11 mar 2024 | 38.79 | 38.99 | 38.59 | 38.59 | 38.59 | - |
| 08 mar 2024 | 39.09 | 39.09 | 38.69 | 38.76 | 38.76 | - |
| 07 mar 2024 | 38.24 | 39.25 | 38.24 | 38.97 | 38.97 | - |
| 06 mar 2024 | 37.90 | 38.33 | 37.90 | 38.33 | 38.33 | - |
| 05 mar 2024 | 37.53 | 37.92 | 37.53 | 37.81 | 37.81 | - |
| 04 mar 2024 | 37.10 | 37.74 | 37.10 | 37.54 | 37.54 | - |
| 01 mar 2024 | 38.27 | 38.27 | 36.92 | 36.92 | 36.92 | - |
| 29 feb 2024 | 37.72 | 37.95 | 37.72 | 37.95 | 37.95 | - |
| 28 feb 2024 | 37.42 | 37.58 | 37.24 | 37.58 | 37.58 | - |
| 27 feb 2024 | 36.66 | 37.45 | 36.66 | 37.34 | 37.34 | - |
| 26 feb 2024 | 36.99 | 37.06 | 36.64 | 36.64 | 36.64 | - |
| 23 feb 2024 | 36.98 | 37.26 | 36.92 | 36.99 | 36.99 | - |
| 22 feb 2024 | 36.93 | 37.13 | 36.88 | 36.88 | 36.88 | - |
| 21 feb 2024 | 36.57 | 36.64 | 36.51 | 36.54 | 36.54 | - |
| 20 feb 2024 | 36.28 | 36.88 | 36.28 | 36.44 | 36.44 | - |
| 19 feb 2024 | 36.20 | 36.57 | 36.20 | 36.27 | 36.27 | - |
| 16 feb 2024 | 37.01 | 37.01 | 35.99 | 35.99 | 35.99 | - |
| 15 feb 2024 | 36.68 | 37.18 | 36.68 | 36.85 | 36.85 | - |
| 14 feb 2024 | 36.22 | 36.57 | 36.22 | 36.52 | 36.52 | - |
| 13 feb 2024 | 35.96 | 36.34 | 35.96 | 36.11 | 36.11 | - |
| 12 feb 2024 | 35.75 | 36.04 | 35.75 | 36.03 | 36.03 | - |
| 09 feb 2024 | 35.83 | 35.88 | 35.54 | 35.65 | 35.65 | - |
| 08 feb 2024 | 36.06 | 36.08 | 35.76 | 35.76 | 35.76 | - |
| 07 feb 2024 | 36.33 | 36.37 | 35.98 | 35.98 | 35.98 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.