Italia markets closed

ACS, Actividades de Construcción y Servicios, S.A. (0HAC.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,88-0,52 (-1,26%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202440,9641,3840,6240,8840,8826.900
28 mag 202441,4041,6641,0041,4041,4056.388
24 mag 202439,4040,7638,6440,5140,5112.744.243
23 mag 202439,9040,0039,5239,7439,7414.582
22 mag 202439,6439,7039,2039,6239,625.660
21 mag 202439,6839,6839,1839,4039,4039.620
20 mag 202439,6439,9839,3639,4039,40100.006
17 mag 202439,3040,0239,5239,8239,825.829
16 mag 202439,2239,8039,4039,5039,504.608
15 mag 202439,4239,5238,7639,0739,07162.559
14 mag 202439,4639,6039,0639,2239,222.143
13 mag 202439,0039,4238,7439,3839,38299.569
10 mag 202438,7239,1638,7038,8838,882.602
09 mag 202438,7839,0238,7838,8438,841.613
08 mag 202438,7839,1638,6838,8338,8372.801
07 mag 202438,2038,8438,2638,5538,554.892
03 mag 202437,9638,0837,6637,9537,951.258
02 mag 202437,5137,8837,5037,6737,6738.299
01 mag 202437,5937,5937,5937,7937,7919.164
30 apr 202437,7037,9837,5637,7937,7974.770
29 apr 202437,5138,1437,7637,9337,931.214.889
26 apr 202438,0038,0437,7237,9737,97377.135
25 apr 202438,5138,5037,4437,5837,5880.788
24 apr 202438,8438,7038,2638,6138,61104.758
23 apr 202438,7238,8638,4838,5938,5968.716
22 apr 202438,5438,6838,2638,5338,5357.080
19 apr 202437,8638,4437,7238,1438,1423.568
18 apr 202438,6039,0838,2838,4038,4052.996
17 apr 202438,0839,0037,6838,7138,7126.590
16 apr 202437,4038,2037,1238,0738,0733.145
15 apr 202437,7238,3637,5537,5937,5943.334
12 apr 202437,8838,3437,6437,7837,7831.694
11 apr 202437,9037,7837,2837,7037,70351.107
10 apr 202437,4638,0837,4837,4537,4576.396
09 apr 202437,4838,0637,3037,7437,7477.153
08 apr 202437,7038,0637,6637,9237,9267.744
05 apr 202438,1638,1237,6237,7137,71136.474
04 apr 202438,7239,0038,1838,2138,2167.174
03 apr 202438,3038,7338,0838,5138,5145.928
02 apr 202438,0039,0438,4638,4738,4731.611
28 mar 202438,8539,0538,2438,8138,81242.989
27 mar 202440,3040,4339,9940,1240,12430.803
26 mar 202440,0740,3139,9840,1540,1558.902
25 mar 202440,2740,6840,0640,4240,4286.691
22 mar 202440,5540,6940,4040,6740,6770.867
21 mar 202440,3740,6440,1540,5340,5334.375
20 mar 202439,7040,4339,6140,2840,285.221
19 mar 202439,9039,7838,9539,4439,44154.249
18 mar 202440,0040,2239,8340,1740,1782.364
15 mar 202439,8240,6039,4539,7139,711.347.861
14 mar 202439,9240,6439,8740,1840,18293.322
13 mar 202439,0439,9938,9839,8339,83370.655
12 mar 202438,3939,1238,7138,9638,96120.937
11 mar 202438,3539,1738,6439,0339,03154.791
08 mar 202439,0039,3538,7439,1939,198.509
07 mar 202437,9339,4338,5039,1939,19629.876
06 mar 202437,8538,6037,7038,4338,43100.146
05 mar 202437,5838,2037,5037,9137,91380.506
04 mar 202437,0037,9737,0037,6637,66304.793
01 mar 202436,8637,2935,3036,9236,92667.248
29 feb 202437,2438,1637,1738,0138,01224.883
28 feb 202437,3537,7837,3037,6937,6985.220
27 feb 202437,2737,6236,8237,5337,5342.837
26 feb 202436,8537,1636,8337,0437,04377.166
23 feb 202437,5037,3636,9537,2237,2234.240
22 feb 202436,6037,4636,8937,1437,14129.373
21 feb 202436,6036,7836,4736,6036,6068.901
20 feb 202436,0737,1336,3836,8036,80159.705
19 feb 202436,0736,6435,5136,5636,56309.105
16 feb 202437,1937,1636,2436,2836,2861.192
15 feb 202436,7037,2236,8237,0837,08109.565
14 feb 202436,1636,6736,2536,3136,3171.139
13 feb 202435,8736,5736,1236,6536,6574.927
12 feb 202435,5136,2235,8536,0336,03135.145
09 feb 202435,9436,1835,5135,6535,65184.085
08 feb 202436,0036,2435,8135,8535,8550.568
07 feb 202436,3036,6236,0536,2636,2680.457
06 feb 202436,4936,9436,4936,9436,94155.209
05 feb 202436,9037,1236,4536,7636,7658.727
02 feb 202437,1036,9636,6536,8136,81102.918
01 feb 202436,5037,1036,0036,4736,47229.732
31 gen 202436,9536,7936,2036,7236,72201.837
30 gen 202436,1036,3535,7936,0436,04140.657
29 gen 202439,3541,0035,5835,6735,67717.692
26 gen 202439,0039,6539,3539,3839,3845.605
25 gen 202439,0739,6839,3339,3539,3543.853
24 gen 202439,2039,7439,4039,4539,4546.564
23 gen 202439,7640,0539,1939,3439,34210.089
22 gen 202439,5039,8039,4639,6039,6083.521
19 gen 202439,7039,5739,2339,2939,29238.706
19 gen 20240.457 Dividendo
19 gen 202487:86 Frazionamento azionario
18 gen 202439,1439,2838,8839,0938,63103.121
17 gen 202438,7639,2438,7738,9338,47180.554
16 gen 202439,6839,6439,0439,1138,6528.729
15 gen 202439,6639,8939,6039,8539,39316.865
12 gen 202439,3039,8139,3239,4538,9937.182
11 gen 202438,5539,3939,0239,0038,5524.226
10 gen 202438,3539,1138,7839,0638,60866.903
09 gen 202439,2139,5138,8038,9038,4464.627
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...