Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.578,88 +535,66 (+0,91%)
ACS, Actividades de Construcción y Servicios, S.A. (ACS.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 38,04 | 38,08 | 37,70 | 37,82 | 37,82 | 522.897 |
| 25 apr 2024 | 38,48 | 38,48 | 37,36 | 37,70 | 37,70 | 503.456 |
| 24 apr 2024 | 38,52 | 38,70 | 38,22 | 38,36 | 38,36 | 732.447 |
| 23 apr 2024 | 38,50 | 38,90 | 38,46 | 38,48 | 38,48 | 391.787 |
| 22 apr 2024 | 38,50 | 38,72 | 38,20 | 38,46 | 38,46 | 342.141 |
| 19 apr 2024 | 38,16 | 38,36 | 37,62 | 38,22 | 38,22 | 342.718 |
| 18 apr 2024 | 38,80 | 39,06 | 38,28 | 38,28 | 38,28 | 512.271 |
| 17 apr 2024 | 37,92 | 39,04 | 37,92 | 38,66 | 38,66 | 490.197 |
| 16 apr 2024 | 37,40 | 38,22 | 37,32 | 38,14 | 38,14 | 584.168 |
| 15 apr 2024 | 37,80 | 38,16 | 37,54 | 37,64 | 37,64 | 485.452 |
| 12 apr 2024 | 37,84 | 38,36 | 37,72 | 37,92 | 37,92 | 398.019 |
| 11 apr 2024 | 37,62 | 37,84 | 37,30 | 37,60 | 37,60 | 1.152.745 |
| 10 apr 2024 | 37,80 | 38,04 | 37,40 | 37,54 | 37,54 | 808.094 |
| 09 apr 2024 | 37,82 | 37,88 | 37,52 | 37,78 | 37,78 | 523.184 |
| 08 apr 2024 | 37,88 | 38,06 | 37,70 | 37,88 | 37,88 | 269.895 |
| 05 apr 2024 | 38,00 | 38,24 | 37,48 | 37,90 | 37,90 | 714.831 |
| 04 apr 2024 | 38,74 | 38,74 | 38,20 | 38,24 | 38,24 | 625.527 |
| 03 apr 2024 | 38,40 | 38,72 | 38,02 | 38,72 | 38,72 | 621.734 |
| 02 apr 2024 | 38,78 | 39,14 | 38,36 | 38,48 | 38,48 | 776.218 |
| 28 mar 2024 | 39,00 | 39,00 | 38,22 | 38,78 | 38,78 | 1.225.873 |
| 27 mar 2024 | 40,04 | 40,45 | 40,04 | 40,04 | 40,04 | 1.154.967 |
| 26 mar 2024 | 40,07 | 40,35 | 39,97 | 40,00 | 40,00 | 295.271 |
| 25 mar 2024 | 40,49 | 40,52 | 40,07 | 40,07 | 40,07 | 398.379 |
| 22 mar 2024 | 40,58 | 40,74 | 40,37 | 40,46 | 40,46 | 223.564 |
| 21 mar 2024 | 40,50 | 40,65 | 40,23 | 40,59 | 40,59 | 444.803 |
| 20 mar 2024 | 39,70 | 40,46 | 39,64 | 40,35 | 40,35 | 447.671 |
| 19 mar 2024 | 39,55 | 39,82 | 39,08 | 39,70 | 39,70 | 759.209 |
| 18 mar 2024 | 40,00 | 40,24 | 39,75 | 40,14 | 40,14 | 426.122 |
| 15 mar 2024 | 39,98 | 40,13 | 39,45 | 39,86 | 39,86 | 6.415.432 |
| 14 mar 2024 | 39,95 | 40,63 | 39,88 | 40,12 | 40,12 | 778.639 |
| 13 mar 2024 | 39,05 | 40,02 | 38,82 | 39,93 | 39,93 | 785.867 |
| 12 mar 2024 | 38,73 | 39,15 | 38,73 | 39,04 | 39,04 | 587.569 |
| 11 mar 2024 | 38,85 | 39,17 | 38,63 | 38,77 | 38,77 | 478.229 |
| 08 mar 2024 | 39,19 | 39,34 | 38,68 | 39,07 | 39,07 | 481.138 |
| 07 mar 2024 | 38,50 | 39,43 | 38,46 | 39,15 | 39,15 | 695.585 |
| 06 mar 2024 | 37,83 | 38,60 | 37,73 | 38,50 | 38,50 | 482.836 |
| 05 mar 2024 | 37,68 | 38,19 | 37,49 | 38,00 | 38,00 | 436.140 |
| 04 mar 2024 | 37,01 | 38,00 | 36,93 | 37,74 | 37,74 | 597.086 |
| 01 mar 2024 | 36,86 | 37,29 | 35,30 | 37,13 | 37,13 | 1.985.588 |
| 29 feb 2024 | 37,15 | 38,20 | 37,13 | 37,94 | 37,94 | 1.547.166 |
| 28 feb 2024 | 37,39 | 37,79 | 37,24 | 37,77 | 37,77 | 485.478 |
| 27 feb 2024 | 36,86 | 37,68 | 36,86 | 37,53 | 37,53 | 433.339 |
| 26 feb 2024 | 37,00 | 37,21 | 36,81 | 36,94 | 36,94 | 368.071 |
| 23 feb 2024 | 37,18 | 37,39 | 36,95 | 37,16 | 37,16 | 339.053 |
| 22 feb 2024 | 36,90 | 37,54 | 36,90 | 37,07 | 37,07 | 1.183.510 |
| 21 feb 2024 | 36,50 | 36,80 | 36,50 | 36,73 | 36,73 | 354.903 |
| 20 feb 2024 | 36,38 | 37,14 | 36,38 | 36,63 | 36,63 | 452.743 |
| 19 feb 2024 | 36,35 | 36,68 | 36,32 | 36,45 | 36,45 | 325.390 |
| 16 feb 2024 | 37,13 | 37,19 | 36,22 | 36,39 | 36,39 | 565.199 |
| 15 feb 2024 | 36,80 | 37,30 | 36,74 | 36,93 | 36,93 | 501.933 |
| 14 feb 2024 | 36,30 | 36,69 | 36,27 | 36,51 | 36,51 | 361.111 |
| 13 feb 2024 | 36,14 | 36,65 | 36,12 | 36,39 | 36,39 | 342.647 |
| 12 feb 2024 | 35,92 | 36,23 | 35,87 | 36,21 | 36,21 | 290.839 |
| 09 feb 2024 | 35,94 | 36,16 | 35,58 | 35,73 | 35,73 | 708.826 |
| 08 feb 2024 | 36,10 | 36,25 | 35,82 | 35,94 | 35,94 | 402.137 |
| 07 feb 2024 | 36,47 | 36,63 | 36,05 | 36,05 | 36,05 | 464.001 |
| 06 feb 2024 | 36,70 | 36,96 | 36,50 | 36,50 | 36,50 | 501.552 |
| 05 feb 2024 | 36,85 | 37,20 | 36,46 | 36,46 | 36,46 | 357.213 |
| 02 feb 2024 | 36,78 | 36,98 | 36,61 | 36,86 | 36,86 | 485.682 |
| 01 feb 2024 | 36,44 | 37,15 | 36,38 | 36,61 | 36,61 | 584.543 |
| 31 gen 2024 | 36,53 | 36,79 | 36,11 | 36,59 | 36,59 | 807.785 |
| 30 gen 2024 | 35,96 | 36,35 | 35,68 | 36,24 | 36,24 | 1.032.109 |
| 29 gen 2024 | 39,61 | 39,65 | 35,47 | 35,66 | 35,66 | 1.908.660 |
| 26 gen 2024 | 39,48 | 39,68 | 39,32 | 39,62 | 39,62 | 420.263 |
| 25 gen 2024 | 39,63 | 39,66 | 39,27 | 39,50 | 39,50 | 357.334 |
| 24 gen 2024 | 39,55 | 39,74 | 39,33 | 39,66 | 39,66 | 537.626 |
| 23 gen 2024 | 39,80 | 40,01 | 39,08 | 39,33 | 39,33 | 925.957 |
| 22 gen 2024 | 39,50 | 39,83 | 39,44 | 39,75 | 39,75 | 325.725 |
| 19 gen 2024 | 39,25 | 39,59 | 39,23 | 39,44 | 39,44 | 540.515 |
| 19 gen 2024 | 0.457 Dividendo | |||||
| 19 gen 2024 | 87:86 Frazionamento azionario | |||||
| 18 gen 2024 | 39,22 | 39,27 | 38,77 | 39,21 | 38,76 | 546.641 |
| 17 gen 2024 | 38,95 | 39,25 | 38,75 | 39,22 | 38,77 | 536.953 |
| 16 gen 2024 | 39,62 | 39,62 | 39,05 | 39,31 | 38,85 | 484.340 |
| 15 gen 2024 | 39,59 | 39,80 | 39,59 | 39,80 | 39,33 | 431.243 |
| 12 gen 2024 | 39,36 | 39,84 | 39,36 | 39,73 | 39,27 | 503.873 |
| 11 gen 2024 | 39,06 | 39,39 | 38,99 | 39,13 | 38,67 | 353.167 |
| 10 gen 2024 | 38,91 | 39,13 | 38,75 | 38,98 | 38,52 | 715.126 |
| 09 gen 2024 | 39,48 | 39,48 | 38,78 | 39,09 | 38,63 | 390.189 |
| 08 gen 2024 | 39,13 | 39,57 | 38,88 | 39,52 | 39,06 | 310.855 |
| 05 gen 2024 | 39,14 | 39,36 | 38,96 | 39,24 | 38,79 | 282.147 |
| 04 gen 2024 | 38,93 | 39,49 | 38,93 | 39,48 | 39,02 | 385.391 |
| 03 gen 2024 | 39,75 | 39,85 | 38,78 | 38,96 | 38,50 | 698.849 |
| 02 gen 2024 | 39,82 | 40,37 | 39,74 | 39,89 | 39,42 | 290.881 |
| 29 dic 2023 | 39,54 | 40,27 | 39,54 | 39,70 | 39,24 | 355.152 |
| 28 dic 2023 | 39,59 | 39,81 | 39,57 | 39,65 | 39,19 | 287.405 |
| 27 dic 2023 | 39,34 | 39,70 | 39,14 | 39,70 | 39,24 | 341.177 |
| 22 dic 2023 | 39,33 | 39,49 | 39,20 | 39,41 | 38,95 | 221.249 |
| 21 dic 2023 | 38,90 | 39,31 | 38,90 | 39,31 | 38,85 | 437.354 |
| 20 dic 2023 | 39,02 | 39,20 | 38,64 | 39,03 | 38,57 | 360.426 |
| 19 dic 2023 | 38,85 | 39,06 | 38,77 | 38,90 | 38,44 | 498.744 |
| 18 dic 2023 | 38,96 | 39,09 | 38,58 | 38,85 | 38,40 | 708.013 |
| 15 dic 2023 | 39,13 | 39,32 | 38,36 | 39,32 | 38,86 | 3.279.958 |
| 14 dic 2023 | 38,84 | 39,33 | 38,66 | 39,13 | 38,67 | 818.140 |
| 13 dic 2023 | 37,64 | 38,71 | 37,64 | 38,62 | 38,17 | 1.025.873 |
| 12 dic 2023 | 37,07 | 37,72 | 37,07 | 37,54 | 37,11 | 599.316 |
| 11 dic 2023 | 37,04 | 37,38 | 36,92 | 37,03 | 36,60 | 338.643 |
| 08 dic 2023 | 36,67 | 37,08 | 36,51 | 37,02 | 36,59 | 271.937 |
| 07 dic 2023 | 36,50 | 36,86 | 36,38 | 36,63 | 36,21 | 401.868 |
| 06 dic 2023 | 36,92 | 37,02 | 36,64 | 36,64 | 36,22 | 301.221 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.