Italia markets close in 11 minutes

ACS, Actividades de Construcción y Servicios, S.A. (ACS.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,64-0,26 (-0,69%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202437,6437,6437,6437,6437,64-
30 apr 202437,9037,9037,9037,9037,90-
29 apr 202437,8637,8637,8637,8637,86-
26 apr 202437,9637,9637,9637,9637,96-
25 apr 202438,3838,3838,3838,3838,38-
24 apr 202438,6838,6838,6838,6838,68-
23 apr 202438,6238,6238,6238,6238,62-
22 apr 202438,5038,5038,5038,5038,50-
19 apr 202438,2238,2238,2238,2238,22-
18 apr 202438,8238,8238,8238,8238,82-
17 apr 202438,2638,2638,2638,2638,26-
16 apr 202437,7237,7237,7237,7237,72-
15 apr 202438,1038,1038,1038,1038,10-
12 apr 202437,8437,8437,8437,8437,84-
11 apr 202437,7637,7637,7637,7637,76-
10 apr 202438,0638,0637,5637,5637,56-
09 apr 202437,8237,8237,8237,8237,82-
08 apr 202437,8837,8837,8837,8837,88-
05 apr 202438,0238,0238,0238,0238,02-
04 apr 202438,7038,7038,7038,7038,70-
03 apr 202438,4838,4838,4838,4838,48-
02 apr 202438,9438,9438,9438,9438,94-
28 mar 202440,0940,0940,0940,0940,09-
27 mar 202440,0940,0940,0940,0940,09-
26 mar 202440,3140,3140,3140,3140,31-
25 mar 202440,4840,4840,4840,4840,48-
22 mar 202440,6540,6540,6540,6540,65-
21 mar 202440,5040,5040,5040,5040,50-
20 mar 202439,8639,8639,8639,8639,86-
19 mar 202439,1839,1839,1839,1839,18-
18 mar 202439,8039,8039,8039,8039,80-
15 mar 202438,9338,9338,9338,9338,93-
14 mar 202438,9338,9338,9338,9338,93-
13 mar 202438,9338,9338,9338,9338,93-
12 mar 202438,9038,9038,9038,9038,90-
11 mar 202438,8838,8838,8838,8838,88-
08 mar 202439,3239,3239,3239,3239,32-
07 mar 202438,7838,7838,7838,7838,78-
06 mar 202438,0038,0038,0038,0038,00-
05 mar 202437,7737,7737,7737,7737,77-
04 mar 202437,0837,0837,0837,0837,08-
01 mar 202436,7036,7036,7036,7036,70-
29 feb 202437,5337,5337,5337,5337,53-
28 feb 202437,5537,5537,5537,5537,55-
27 feb 202436,9636,9636,9636,9636,96-
26 feb 202437,0737,0737,0737,0737,07-
23 feb 202437,0837,0837,0837,0837,08-
22 feb 202437,1937,1937,1937,1937,19-
21 feb 202436,7736,7736,7736,7736,77-
20 feb 202436,7136,7136,7136,7136,71-
19 feb 202436,4936,4936,4936,4936,49-
16 feb 202437,1237,1237,1237,1237,12-
15 feb 202436,9236,9236,9236,9236,92-
14 feb 202436,4336,4336,4336,4336,43-
13 feb 202436,1836,1836,1836,1836,18-
12 feb 202436,0736,0736,0736,0736,07-
09 feb 202436,1636,1636,1636,1636,16-
08 feb 202436,1636,1636,1636,1636,16-
07 feb 202436,5936,5936,5936,5936,59-
06 feb 202436,9036,9036,9036,9036,90-
05 feb 202437,0137,0137,0137,0137,01-
02 feb 202436,8036,8036,8036,8036,80-
01 feb 202439,5939,5939,5939,5939,59-
31 gen 202439,5939,5939,5939,5939,59-
30 gen 202439,5939,5939,5939,5939,59-
29 gen 202439,5939,5939,5939,5939,59-
26 gen 202439,3839,3839,3839,3839,38-
25 gen 202439,4139,4139,4139,4139,41-
24 gen 202439,4339,4339,4339,4339,43-
23 gen 202439,7739,7739,7739,7739,77-
22 gen 202439,5539,5539,5539,5539,55-
19 gen 202439,3539,3539,3539,3539,35-
19 gen 20240.457 Dividendo
19 gen 202487:86 Frazionamento azionario
18 gen 202439,1939,1939,1939,1938,74-
17 gen 202438,8538,8538,8538,8538,40-
16 gen 202439,4339,4339,4339,4338,97-
15 gen 202439,5539,5539,5539,5539,09-
12 gen 202439,5539,5539,5539,5539,09-
11 gen 202439,0439,0439,0439,0438,58-
10 gen 202438,8838,8838,8838,8838,42-
09 gen 202439,1639,1639,1639,1638,71-
08 gen 202439,2039,2039,2039,2038,75-
05 gen 202439,1339,1339,1339,1338,68-
04 gen 202439,1639,1639,1639,1638,71-
03 gen 202439,7139,7139,7139,7139,25-
02 gen 202440,1940,1940,1940,1939,72-
29 dic 202339,7339,8139,7339,7639,29299
28 dic 202339,6139,6139,6139,6139,15-
27 dic 202339,4839,4839,4839,4839,02-
22 dic 202339,5039,5038,6239,2438,791.029
21 dic 202339,0239,0239,0239,0238,56-
20 dic 202339,1939,1939,1939,1938,74-
19 dic 202338,8438,8438,8438,8438,39-
18 dic 202338,9538,9538,9538,9538,49-
15 dic 202339,2939,2939,2939,2938,83-
14 dic 202337,8337,8337,8337,8337,39-
13 dic 202337,8337,8337,8337,8337,39-
12 dic 202337,3137,3137,3137,3136,87-
11 dic 202337,0837,0837,0837,0836,65-
*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...