ACS Actividades de Construccion y Servicios SA (OCI1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 27 June 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 26 June 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 25 June 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 24 June 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 21 June 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 20 June 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 19 June 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 18 June 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 17 June 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 14 June 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 13 June 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 12 June 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 11 June 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 10 June 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 07 June 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 06 June 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 05 June 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 04 June 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 03 June 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 31 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 30 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 29 May 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 28 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 27 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 24 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 23 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 22 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 21 May 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 20 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 17 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 16 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 15 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 14 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 13 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 10 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 09 May 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 08 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 07 May 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 06 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 03 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 02 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 30 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 29 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 24 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 23 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 22 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 19 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 18 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 17 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 16 Apr 2024 | 37.14 | 38.22 | 37.14 | 38.22 | 38.22 | 245 |
| 15 Apr 2024 | 37.94 | 37.94 | 37.72 | 37.72 | 37.72 | 48 |
| 12 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 11 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 10 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 09 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 08 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 05 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 04 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 03 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 02 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 28 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 27 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 26 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 25 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 22 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 21 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 20 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1 |
| 19 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 18 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 15 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 14 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 13 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 12 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 11 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 08 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 07 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 06 Mar 2024 | 37.94 | 38.45 | 37.94 | 38.45 | 38.45 | 276 |
| 05 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 04 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 01 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 29 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 28 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 27 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 26 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 23 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 22 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 21 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 20 Feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 19 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 16 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 15 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 2 |
| 14 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 13 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 12 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 09 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 08 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 07 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.