ACS Actividades de Construccion y Servicios SA (OCI1.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:25PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 41.38 | 41.86 | 41.38 | 41.86 | 41.86 | - |
| 03 oct 2024 | 41.32 | 41.32 | 41.26 | 41.26 | 41.26 | - |
| 02 oct 2024 | 41.40 | 41.50 | 41.40 | 41.50 | 41.50 | - |
| 01 oct 2024 | 41.50 | 41.50 | 41.26 | 41.26 | 41.26 | - |
| 30 sept 2024 | 42.08 | 42.08 | 41.38 | 41.38 | 41.38 | - |
| 27 sept 2024 | 42.22 | 42.22 | 42.20 | 42.20 | 42.20 | - |
| 26 sept 2024 | 42.34 | 42.34 | 42.14 | 42.14 | 42.14 | - |
| 25 sept 2024 | 41.94 | 41.94 | 41.90 | 41.90 | 41.90 | - |
| 24 sept 2024 | 42.18 | 42.18 | 42.08 | 42.08 | 42.08 | - |
| 23 sept 2024 | 41.62 | 41.92 | 41.62 | 41.92 | 41.92 | - |
| 20 sept 2024 | 41.62 | 41.62 | 41.40 | 41.40 | 41.40 | - |
| 19 sept 2024 | 42.02 | 42.02 | 41.92 | 41.92 | 41.92 | - |
| 18 sept 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 17 sept 2024 | 41.18 | 41.68 | 41.18 | 41.68 | 41.68 | - |
| 16 sept 2024 | 40.68 | 41.06 | 40.68 | 41.06 | 41.06 | - |
| 13 sept 2024 | 40.54 | 40.84 | 40.54 | 40.84 | 40.84 | - |
| 12 sept 2024 | 40.68 | 40.68 | 40.54 | 40.54 | 40.54 | - |
| 11 sept 2024 | 40.34 | 40.48 | 40.34 | 40.48 | 40.48 | - |
| 10 sept 2024 | 40.16 | 40.46 | 40.16 | 40.46 | 40.46 | - |
| 09 sept 2024 | 40.10 | 40.34 | 40.10 | 40.34 | 40.34 | - |
| 06 sept 2024 | 40.88 | 40.88 | 40.10 | 40.10 | 40.10 | 36 |
| 05 sept 2024 | 40.44 | 40.88 | 40.44 | 40.88 | 40.88 | - |
| 04 sept 2024 | 40.40 | 40.46 | 40.40 | 40.46 | 40.46 | - |
| 03 sept 2024 | 41.00 | 41.00 | 40.78 | 40.78 | 40.78 | - |
| 02 sept 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 30 ago 2024 | 41.18 | 41.18 | 40.94 | 40.94 | 40.94 | - |
| 29 ago 2024 | 40.82 | 41.20 | 40.82 | 41.20 | 41.20 | 37 |
| 28 ago 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 27 ago 2024 | 40.44 | 40.58 | 40.44 | 40.58 | 40.58 | 100 |
| 26 ago 2024 | 40.56 | 40.56 | 40.46 | 40.46 | 40.46 | - |
| 23 ago 2024 | 40.06 | 40.96 | 40.06 | 40.96 | 40.96 | - |
| 22 ago 2024 | 40.36 | 40.50 | 40.36 | 40.50 | 40.50 | - |
| 21 ago 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 20 ago 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 19 ago 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 16 ago 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 15 ago 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 14 ago 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 13 ago 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 12 ago 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 09 ago 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 08 ago 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 07 ago 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 06 ago 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 05 ago 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 02 ago 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 01 ago 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 31 jul 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 30 jul 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 29 jul 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 26 jul 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 25 jul 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 24 jul 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 23 jul 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 22 jul 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 19 jul 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 18 jul 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 17 jul 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 16 jul 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 15 jul 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 12 jul 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 11 jul 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 10 jul 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 09 jul 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 08 jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 jul 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 04 jul 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 03 jul 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 02 jul 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 02 jul 2024 | 1.555 Dividendo | |||||
| 01 jul 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 39.36 | - |
| 28 jun 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 38.60 | - |
| 27 jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.19 | - |
| 26 jun 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 39.38 | - |
| 25 jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.19 | - |
| 24 jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.17 | - |
| 21 jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 38.73 | - |
| 20 jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 37.86 | - |
| 19 jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.06 | - |
| 18 jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.06 | - |
| 17 jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.81 | - |
| 14 jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.08 | - |
| 13 jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.33 | - |
| 12 jun 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.50 | - |
| 11 jun 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 39.08 | - |
| 10 jun 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 39.40 | - |
| 07 jun 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 39.29 | - |
| 06 jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 39.56 | - |
| 05 jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 39.65 | - |
| 04 jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 39.94 | - |
| 03 jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 39.87 | - |
| 31 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.35 | - |
| 30 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.15 | - |
| 29 may 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 39.56 | - |
| 28 may 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 39.46 | - |
| 27 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 39.02 | - |
| 24 may 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.08 | - |
| 23 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.29 | - |
| 22 may 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.04 | - |
| 21 may 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.85 | - |
| *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.