U.S. markets closed
F S&P 500
5,565.25 -3.50 (-0.06%) F Dow Jones
39,672.00 -16.00 (-0.04%) F Nasdaq
20,247.50 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,055.40 +0.40 (+0.02%) Petróleo
82.96 +0.15 (+0.18%) Oro
2,340.90 +7.50 (+0.32%)
ACS, Actividades de Construcción y Servicios, S.A. (OCI1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:11PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 39.94 | 39.94 | 38.16 | 38.36 | 38.36 | 1,402 |
| 02 jul 2024 | 1.555 Dividendo | |||||
| 01 jul 2024 | 40.48 | 40.48 | 40.30 | 40.30 | 38.74 | 45 |
| 28 jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.30 | - |
| 27 jun 2024 | 40.48 | 40.52 | 40.48 | 40.52 | 38.96 | 47 |
| 26 jun 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 38.98 | - |
| 25 jun 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.13 | - |
| 24 jun 2024 | 39.48 | 40.72 | 39.48 | 40.72 | 39.15 | 100 |
| 21 jun 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 38.51 | 2 |
| 20 jun 2024 | 39.18 | 40.38 | 39.18 | 40.20 | 38.65 | 156 |
| 19 jun 2024 | 39.52 | 39.52 | 39.50 | 39.50 | 37.98 | 261 |
| 18 jun 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.28 | - |
| 17 jun 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.53 | - |
| 14 jun 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.82 | - |
| 13 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.13 | - |
| 12 jun 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 38.53 | - |
| 11 jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 38.86 | - |
| 10 jun 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 39.36 | - |
| 07 jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.17 | - |
| 06 jun 2024 | 40.86 | 41.28 | 40.86 | 41.28 | 39.69 | 2 |
| 05 jun 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.32 | - |
| 04 jun 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 39.86 | - |
| 03 jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 39.51 | - |
| 31 may 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 39.28 | - |
| 30 may 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 39.11 | - |
| 29 may 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 39.51 | - |
| 28 may 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 39.38 | - |
| 27 may 2024 | 40.64 | 40.98 | 40.64 | 40.96 | 39.38 | 311 |
| 24 may 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.03 | - |
| 23 may 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.11 | - |
| 22 may 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 37.84 | - |
| 21 may 2024 | 39.30 | 39.32 | 39.30 | 39.32 | 37.80 | 3 |
| 20 may 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.13 | - |
| 17 may 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.05 | - |
| 16 may 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.78 | - |
| 15 may 2024 | 39.26 | 39.26 | 38.88 | 38.88 | 37.38 | 1,000 |
| 14 may 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 37.67 | 60 |
| 13 may 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.32 | - |
| 10 may 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.28 | - |
| 09 may 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 37.05 | - |
| 08 may 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.01 | - |
| 07 may 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 36.75 | - |
| 06 may 2024 | 37.68 | 38.00 | 37.68 | 38.00 | 36.53 | 1 |
| 03 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.17 | - |
| 02 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.96 | - |
| 30 abr 2024 | 37.80 | 37.80 | 37.54 | 37.54 | 36.09 | 100 |
| 29 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 36.19 | - |
| 26 abr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.36 | - |
| 25 abr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 36.71 | - |
| 24 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.82 | - |
| 23 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 36.80 | - |
| 22 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 36.65 | - |
| 19 abr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.26 | - |
| 18 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 37.00 | - |
| 17 abr 2024 | 37.96 | 38.80 | 37.96 | 38.80 | 37.30 | 101 |
| 16 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.19 | - |
| 15 abr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 36.28 | - |
| 12 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.15 | - |
| 11 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 35.92 | - |
| 10 abr 2024 | 37.68 | 37.98 | 37.68 | 37.98 | 36.51 | 40 |
| 09 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.25 | - |
| 08 abr 2024 | 37.72 | 37.86 | 37.72 | 37.86 | 36.40 | 100 |
| 05 abr 2024 | 37.90 | 37.90 | 37.68 | 37.68 | 36.23 | 1 |
| 04 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 37.05 | - |
| 03 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.82 | - |
| 02 abr 2024 | 38.60 | 38.90 | 38.60 | 38.90 | 37.40 | 400 |
| 28 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.31 | - |
| 27 mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 38.27 | - |
| 26 mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 38.57 | - |
| 25 mar 2024 | 40.26 | 40.26 | 39.88 | 39.88 | 38.34 | 2 |
| 22 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 38.83 | - |
| 21 mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 38.97 | - |
| 20 mar 2024 | 39.51 | 40.34 | 39.51 | 40.34 | 38.78 | 1 |
| 19 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.98 | 2 |
| 18 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 38.14 | - |
| 15 mar 2024 | 39.93 | 39.93 | 39.50 | 39.50 | 37.98 | 2 |
| 14 mar 2024 | 39.74 | 40.24 | 39.74 | 40.24 | 38.69 | 284 |
| 13 mar 2024 | 38.85 | 39.99 | 38.85 | 39.99 | 38.45 | 66 |
| 12 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 37.22 | - |
| 11 mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 37.16 | - |
| 08 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 37.46 | - |
| 07 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 36.83 | - |
| 06 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.48 | 2 |
| 05 mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.11 | - |
| 04 mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.52 | - |
| 01 mar 2024 | 38.10 | 38.10 | 35.84 | 35.84 | 34.46 | 112 |
| 29 feb 2024 | 37.49 | 37.72 | 37.49 | 37.72 | 36.26 | 394 |
| 28 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 35.91 | - |
| 27 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 35.34 | - |
| 26 feb 2024 | 36.98 | 36.98 | 36.97 | 36.97 | 35.54 | 93 |
| 23 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.76 | - |
| 22 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 35.56 | - |
| 21 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.04 | - |
| 20 feb 2024 | 36.27 | 36.45 | 36.27 | 36.45 | 35.04 | 4 |
| 19 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.85 | - |
| 16 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.33 | - |
| 15 feb 2024 | 36.47 | 36.98 | 36.47 | 36.98 | 35.55 | 71 |
| 14 feb 2024 | 36.23 | 36.54 | 36.23 | 36.54 | 35.13 | 10 |
| 13 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.64 | - |
| 12 feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.19 | - |
| *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.