Italia markets open in 2 hours 2 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,77-0,01 (-0,06%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202439,6439,7039,2039,7039,705.504
21 mag 202439,6839,6839,1839,5039,5039.621
20 mag 202439,6439,9839,3639,4839,48100.007
17 mag 202439,3040,0239,5239,7339,735.830
16 mag 202439,2239,8039,4039,7639,764.609
15 mag 202439,4239,5238,7639,1439,14162.486
14 mag 202439,4639,6039,0639,4639,462.143
13 mag 202439,0039,4238,7439,1439,14299.569
10 mag 202438,7239,1638,7038,9438,942.603
09 mag 202438,7839,0238,7838,9638,961.613
08 mag 202438,7839,1638,6838,9238,9272.802
07 mag 202438,2038,8438,2638,6838,684.892
03 mag 202437,9638,0837,6637,9537,951.259
02 mag 202437,5137,8837,5037,7037,7016.392
01 mag 202437,5937,5937,5937,5937,5919.164
30 apr 202437,7037,9837,5637,7937,7974.771
29 apr 202437,5138,1437,7637,9837,981.214.890
26 apr 202438,0038,0437,7237,9237,92377.135
25 apr 202438,5138,5037,4437,5937,5980.789
24 apr 202438,8438,7038,2638,5738,57104.759
23 apr 202438,7238,8638,4838,6838,6868.717
22 apr 202438,5438,6838,2638,3638,3657.081
19 apr 202437,8638,4437,7238,0438,0423.569
18 apr 202438,6039,0838,2838,8638,8652.997
17 apr 202438,0839,0037,6838,5938,5926.591
16 apr 202437,4038,2037,1237,9437,9433.145
15 apr 202437,7238,3637,5537,6337,6343.335
12 apr 202437,8838,3437,6437,9237,9231.694
11 apr 202437,9037,7837,2837,6037,60351.107
10 apr 202437,4638,0837,4837,7837,7876.397
09 apr 202437,4838,0637,3037,7937,7977.153
08 apr 202437,7038,0637,6637,8837,8867.744
05 apr 202438,1638,1237,6237,9037,90136.474
04 apr 202438,7239,0038,1838,5238,5267.175
03 apr 202438,3038,7338,0838,2838,2845.928
02 apr 202438,0039,0438,4639,0039,0031.612
28 mar 202438,8539,0538,2438,7938,79242.989
27 mar 202440,3040,4339,9940,0440,04430.803
26 mar 202440,0740,3139,9840,0040,0058.903
25 mar 202440,2740,6840,0640,0740,0786.691
22 mar 202440,5540,6940,4040,4640,4670.868
21 mar 202440,3740,6440,1540,5540,5534.375
20 mar 202439,7040,4339,6140,2540,255.221
19 mar 202439,9039,7838,9539,7839,78154.249
18 mar 202440,0040,2239,8340,1440,1482.365
15 mar 202439,8240,6039,4539,8739,87478.062
14 mar 202439,9240,6439,8740,1640,16293.323
13 mar 202439,0439,9938,9839,6939,69370.655
12 mar 202438,3939,1238,7139,0439,04101.290
11 mar 202438,3539,1738,6439,0439,04154.792
08 mar 202439,0039,3538,7438,7938,796.429
07 mar 202437,9339,4338,5039,1439,14629.877
06 mar 202437,8538,6037,7038,2138,21100.147
05 mar 202437,5838,2037,5038,1538,15380.506
04 mar 202437,0037,9737,0037,6337,63304.793
01 mar 202436,8637,2935,3036,8036,80667.249
29 feb 202437,2438,1637,1737,6937,69224.884
28 feb 202437,3537,7837,3037,7337,7385.221
27 feb 202437,2737,6236,8237,0837,0842.838
26 feb 202436,8537,1636,8336,9636,96377.166
23 feb 202437,5037,3636,9537,1737,1734.241
22 feb 202436,6037,4636,8937,0537,05129.373
21 feb 202436,6036,7836,4736,6636,6668.901
20 feb 202436,0737,1336,3836,9636,96159.706
19 feb 202436,0736,6435,5136,4536,45309.106
16 feb 202437,1937,1636,2436,3936,3961.193
15 feb 202436,7037,2236,8236,9336,93109.565
14 feb 202436,1636,6736,2536,5136,5171.140
13 feb 202435,8736,5736,1236,3536,3574.927
12 feb 202435,5136,2235,8536,1536,15135.146
09 feb 202435,9436,1835,5135,8135,81184.085
08 feb 202436,0036,2435,8136,1936,1950.569
07 feb 202436,3036,6236,0536,1836,1842.959
06 feb 202436,4936,9436,4936,5936,59155.209
05 feb 202436,9037,1236,4536,4636,4658.727
02 feb 202437,1036,9636,6536,8536,8580.355
01 feb 202436,5037,1036,0036,6136,61217.677
31 gen 202436,9536,7936,2036,3536,35201.838
30 gen 202436,1036,3535,7936,2436,24140.657
29 gen 202439,3541,0035,5835,6535,65717.692
26 gen 202439,0039,6539,3539,6239,6245.605
25 gen 202439,0739,6839,3339,5639,5643.854
24 gen 202439,2039,7439,4039,6639,6646.564
23 gen 202439,7640,0539,1939,3439,34210.090
22 gen 202439,5039,8039,4639,7539,7583.522
19 gen 202439,7039,5739,2339,3339,33238.707
19 gen 20240.37017 Dividendo
18 gen 202439,6039,7439,3339,4039,03101.936
17 gen 202439,2139,7039,2239,6939,31178.479
16 gen 202440,1440,1039,4939,7739,4028.399
15 gen 202440,1040,3540,0640,2639,88313.224
12 gen 202439,7640,2739,7840,2739,8936.755
11 gen 202439,0039,8539,4739,8039,4323.949
10 gen 202438,8039,5639,2339,3338,96856.939
09 gen 202439,6739,9739,2539,5039,1363.886
08 gen 202439,3540,0039,4039,9839,60233.587
05 gen 202439,3539,8339,4139,6739,3017.508
04 gen 202438,8239,9539,3039,9439,5645.681
03 gen 202439,9340,3339,2239,4139,0458.550
02 gen 202439,9040,8740,2440,3639,98508.139
*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...