U.S. markets closed
F S&P 500
5,613.00 -8.50 (-0.15%) F Dow Jones
39,627.00 -68.00 (-0.17%) F Nasdaq
20,587.75 -33.00 (-0.16%) E-mini Russell 2000 Index Futur
2,037.80 -4.90 (-0.24%) Petróleo
83.00 -0.16 (-0.19%) Oro
2,395.40 -2.30 (-0.10%)
ACS Actividades de Construccion y Servicios SA (OCI1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:14AM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 04 jul 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 03 jul 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 02 jul 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 02 jul 2024 | 1.555 Dividendo | |||||
| 01 jul 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.19 | - |
| 28 jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 38.61 | - |
| 27 jun 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 39.20 | - |
| 26 jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 39.32 | - |
| 25 jun 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.22 | - |
| 24 jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.28 | - |
| 21 jun 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 38.76 | - |
| 20 jun 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.93 | - |
| 19 jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.09 | - |
| 18 jun 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.03 | - |
| 17 jun 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.84 | - |
| 14 jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 38.18 | - |
| 13 jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 38.43 | - |
| 12 jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 38.43 | - |
| 11 jun 2024 | 40.70 | 40.70 | 39.88 | 39.88 | 38.36 | 64 |
| 10 jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.44 | - |
| 07 jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.44 | - |
| 06 jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 39.63 | - |
| 05 jun 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 39.70 | - |
| 04 jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 39.94 | - |
| 03 jun 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 39.84 | - |
| 31 may 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 39.51 | - |
| 30 may 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 39.30 | - |
| 29 may 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 39.61 | - |
| 28 may 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 39.49 | - |
| 27 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.15 | - |
| 24 may 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.15 | - |
| 23 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.28 | - |
| 22 may 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.99 | - |
| 21 may 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.97 | - |
| 20 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.28 | - |
| 17 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.09 | - |
| 16 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.95 | - |
| 15 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.92 | - |
| 14 may 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.80 | - |
| 13 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.51 | - |
| 10 may 2024 | 38.96 | 38.98 | 38.96 | 38.98 | 37.49 | - |
| 09 may 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.17 | - |
| 08 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.13 | - |
| 07 may 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.88 | - |
| 06 may 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.43 | - |
| 03 may 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.40 | - |
| 02 may 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.09 | - |
| 30 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 29 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 26 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 36.67 | - |
| 25 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.92 | - |
| 24 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.09 | - |
| 23 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 37.07 | - |
| 22 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.84 | - |
| 19 abr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 36.61 | - |
| 18 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.28 | - |
| 17 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 36.51 | - |
| 16 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.76 | - |
| 15 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 12 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.36 | - |
| 11 abr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.15 | - |
| 10 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 36.41 | - |
| 09 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 36.41 | - |
| 08 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 05 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | 252 |
| 04 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.17 | - |
| 03 abr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 37.05 | - |
| 02 abr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.38 | - |
| 28 mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.49 | - |
| 27 mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.49 | - |
| 26 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 38.62 | - |
| 25 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 38.94 | - |
| 22 mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 38.96 | - |
| 21 mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 39.18 | - |
| 20 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.17 | - |
| 19 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 38.36 | - |
| 18 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 38.36 | - |
| 15 mar 2024 | 40.02 | 40.02 | 39.85 | 39.85 | 38.33 | 202 |
| 14 mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.37 | - |
| 13 mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.55 | - |
| 12 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 37.49 | - |
| 11 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.51 | - |
| 08 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.63 | - |
| 07 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.95 | - |
| 06 mar 2024 | 37.96 | 38.42 | 37.96 | 38.42 | 36.95 | 160 |
| 05 mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.28 | - |
| 04 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.84 | - |
| 01 mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 36.79 | - |
| 29 feb 2024 | 37.73 | 38.13 | 37.73 | 38.13 | 36.67 | 150 |
| 28 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.02 | - |
| 27 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.51 | - |
| 26 feb 2024 | 37.04 | 37.16 | 37.04 | 37.16 | 35.74 | 3,000 |
| 23 feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.63 | - |
| 22 feb 2024 | 36.90 | 37.04 | 36.90 | 37.04 | 35.63 | 101 |
| 21 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.20 | - |
| 20 feb 2024 | 36.38 | 36.55 | 36.38 | 36.55 | 35.15 | 50 |
| 19 feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.99 | - |
| 16 feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.63 | - |
| 15 feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 35.26 | - |
| *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.