IOB - Delayed Quote EUR
ACS, Actividades de Construcción y Servicios, S.A. (0HAC.IL)
56.20
+0.70
+(1.26%)
As of 8:48:31 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 56.15 | 56.40 | 56.10 | 56.20 | 56.20 | 112 |
| May 7, 2025 | 55.90 | 56.20 | 55.15 | 55.50 | 55.50 | 92,508 |
| May 6, 2025 | 57.15 | 57.40 | 56.10 | 56.60 | 56.60 | 14,807 |
| May 2, 2025 | 55.50 | 57.10 | 55.80 | 56.65 | 56.65 | 10,244 |
| May 1, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Apr 30, 2025 | 54.90 | 55.15 | 54.10 | 54.53 | 54.53 | 54,031 |
| Apr 29, 2025 | 54.80 | 54.90 | 54.30 | 54.65 | 54.65 | 13,481 |
| Apr 28, 2025 | 54.40 | 54.65 | 53.90 | 54.65 | 54.65 | 14,180 |
| Apr 25, 2025 | 53.10 | 54.03 | 53.15 | 53.50 | 53.50 | 13,139 |
| Apr 24, 2025 | 52.65 | 53.15 | 51.80 | 52.70 | 52.70 | 12,323 |
| Apr 23, 2025 | 53.15 | 52.85 | 52.05 | 52.65 | 52.65 | 68,217 |
| Apr 22, 2025 | 49.94 | 51.80 | 49.66 | 51.78 | 51.78 | 171,182 |
| Apr 17, 2025 | 51.50 | 51.70 | 51.05 | 51.42 | 51.42 | 3,054 |
| Apr 16, 2025 | 51.50 | 51.51 | 50.70 | 51.04 | 51.04 | 3,902 |
| Apr 15, 2025 | 50.20 | 51.34 | 50.40 | 50.99 | 50.99 | 6,601 |
| Apr 14, 2025 | 50.00 | 50.85 | 49.18 | 50.25 | 50.25 | 26,519 |
| Apr 11, 2025 | 49.37 | 49.88 | 48.12 | 48.58 | 48.58 | 31,197 |
| Apr 10, 2025 | 54.00 | 53.25 | 48.94 | 49.44 | 49.44 | 7,759 |
| Apr 9, 2025 | 47.10 | 47.94 | 46.72 | 47.75 | 47.75 | 31,438 |
| Apr 8, 2025 | 48.24 | 49.12 | 46.80 | 48.75 | 48.75 | 7,936 |
| Apr 7, 2025 | 46.58 | 48.64 | 42.84 | 46.51 | 46.51 | 4,850 |
| Apr 4, 2025 | 51.50 | 51.85 | 48.50 | 49.38 | 49.38 | 6,572 |
| Apr 3, 2025 | 52.05 | 53.20 | 51.80 | 52.90 | 52.90 | 13,621 |
| Apr 2, 2025 | 53.20 | 53.75 | 52.85 | 53.45 | 53.45 | 35,219 |
| Apr 1, 2025 | 52.55 | 53.50 | 52.65 | 52.78 | 52.78 | 25,833 |
| Mar 31, 2025 | 53.70 | 54.25 | 52.65 | 53.00 | 53.00 | 9,807 |
| Mar 28, 2025 | 54.50 | 55.50 | 54.40 | 54.47 | 54.47 | 16,811 |
| Mar 27, 2025 | 54.60 | 55.56 | 53.70 | 55.35 | 55.35 | 28,851 |
| Mar 26, 2025 | 54.20 | 55.90 | 55.10 | 55.70 | 55.70 | 13,429 |
| Mar 25, 2025 | 54.60 | 55.10 | 54.30 | 54.50 | 54.50 | 37,259 |
| Mar 24, 2025 | 54.00 | 54.50 | 53.95 | 54.25 | 54.25 | 17,342 |
| Mar 21, 2025 | 53.25 | 54.31 | 53.35 | 53.90 | 53.90 | 19,255 |
| Mar 20, 2025 | 55.00 | 55.00 | 53.40 | 54.20 | 54.20 | 4,477 |
| Mar 19, 2025 | 53.78 | 54.90 | 53.95 | 54.40 | 54.40 | 114,699 |
| Mar 18, 2025 | 53.50 | 55.00 | 53.75 | 54.63 | 54.63 | 18,007 |
| Mar 17, 2025 | 53.25 | 54.15 | 53.55 | 53.88 | 53.88 | 128,820 |
| Mar 14, 2025 | 53.10 | 54.90 | 53.50 | 54.72 | 54.72 | 10,200 |
| Mar 13, 2025 | 52.80 | 53.85 | 53.25 | 53.38 | 53.38 | 17,678 |
| Mar 12, 2025 | 53.95 | 54.70 | 53.15 | 53.95 | 53.95 | 19,440 |
| Mar 11, 2025 | 53.00 | 54.05 | 52.85 | 53.15 | 53.15 | 23,638 |
| Mar 10, 2025 | 54.60 | 54.90 | 53.15 | 53.33 | 53.33 | 50,360 |
| Mar 7, 2025 | 54.65 | 55.35 | 53.70 | 54.35 | 54.35 | 59,522 |
| Mar 6, 2025 | 55.30 | 56.20 | 54.15 | 55.63 | 55.63 | 24,009 |
| Mar 5, 2025 | 52.65 | 56.45 | 53.00 | 55.70 | 55.70 | 20,139 |
| Mar 4, 2025 | 52.60 | 53.15 | 50.95 | 51.08 | 51.08 | 11,481 |
| Mar 3, 2025 | 52.50 | 52.70 | 52.05 | 52.35 | 52.35 | 32,138 |
| Feb 28, 2025 | 52.00 | 52.28 | 50.95 | 52.03 | 52.03 | 19,380 |
| Feb 27, 2025 | 50.69 | 52.05 | 51.05 | 51.40 | 51.40 | 3,744 |
| Feb 26, 2025 | 50.50 | 51.90 | 50.80 | 51.40 | 51.40 | 3,782 |
| Feb 25, 2025 | 50.59 | 51.45 | 50.40 | 51.01 | 51.01 | 174,683 |
| Feb 24, 2025 | 50.99 | 51.65 | 50.55 | 50.90 | 50.90 | 16,408 |
| Feb 21, 2025 | 51.40 | 51.90 | 51.40 | 51.78 | 51.78 | 13,381 |
| Feb 20, 2025 | 51.95 | 51.90 | 51.25 | 51.47 | 51.47 | 32,917 |
| Feb 19, 2025 | 51.60 | 51.80 | 50.50 | 51.35 | 51.35 | 14,922 |
| Feb 18, 2025 | 50.79 | 51.58 | 50.70 | 51.53 | 51.53 | 19,153 |
| Feb 17, 2025 | 50.00 | 51.05 | 50.15 | 50.64 | 50.64 | 10,344 |
| Feb 14, 2025 | 50.15 | 50.40 | 49.78 | 49.81 | 49.81 | 21,308 |
| Feb 13, 2025 | 50.10 | 50.83 | 49.38 | 50.87 | 50.87 | 5,184 |
| Feb 12, 2025 | 50.30 | 50.40 | 50.00 | 50.25 | 50.25 | 8,036 |
| Feb 11, 2025 | 49.51 | 50.70 | 48.86 | 49.69 | 49.69 | 11,143 |
| Feb 10, 2025 | 49.51 | 50.25 | 49.76 | 50.15 | 50.15 | 10,295 |
| Feb 7, 2025 | 49.79 | 49.76 | 49.50 | 49.69 | 49.69 | 3,295 |
| Feb 6, 2025 | 49.31 | 49.76 | 48.94 | 49.22 | 49.22 | 7,419 |
| Feb 5, 2025 | 49.17 | 49.94 | 48.86 | 49.06 | 49.06 | 8,672 |
| Feb 4, 2025 | 48.46 | 49.20 | 48.32 | 48.84 | 48.84 | 12,992 |
| Feb 3, 2025 | 47.70 | 49.26 | 48.20 | 48.43 | 48.43 | 8,153 |
| Jan 31, 2025 | 49.21 | 49.54 | 49.08 | 49.22 | 49.22 | 4,471 |
| Jan 30, 2025 | 48.30 | 49.42 | 48.48 | 49.01 | 49.01 | 3,079 |
| Jan 29, 2025 | 48.38 | 48.88 | 48.24 | 48.44 | 48.44 | 30,469 |
| Jan 28, 2025 | 48.00 | 48.58 | 47.94 | 48.25 | 48.25 | 16,123 |
| Jan 27, 2025 | 50.04 | 48.08 | 48.08 | 48.74 | 48.74 | 26,776 |
| Jan 24, 2025 | 51.80 | 51.85 | 50.55 | 50.64 | 50.64 | 19,247 |
| Jan 23, 2025 | 51.30 | 51.95 | 51.10 | 51.67 | 51.67 | 13,098 |
| Jan 22, 2025 | 49.46 | 51.50 | 48.12 | 51.13 | 51.13 | 126,120 |
| Jan 21, 2025 | 0.454 Dividend | |||||
| Jan 21, 2025 | 48.90 | 48.97 | 47.68 | 48.74 | 48.74 | 12,566 |
| Jan 20, 2025 | 48.68 | 48.98 | 48.26 | 48.58 | 48.13 | 10,395 |
| Jan 17, 2025 | 47.68 | 48.56 | 47.68 | 48.27 | 47.82 | 12,278 |
| Jan 16, 2025 | 47.82 | 47.90 | 47.28 | 47.72 | 47.27 | 13,874 |
| Jan 15, 2025 | 47.34 | 47.65 | 46.98 | 47.31 | 46.87 | 82,113 |
| Jan 14, 2025 | 46.80 | 47.68 | 46.62 | 47.44 | 47.00 | 35,172 |
| Jan 13, 2025 | 47.51 | 47.54 | 47.00 | 47.22 | 46.78 | 71,247 |
| Jan 10, 2025 | 48.66 | 48.82 | 47.44 | 47.66 | 47.21 | 3,614 |
| Jan 9, 2025 | 47.76 | 48.70 | 47.20 | 48.58 | 48.13 | 1,371 |
| Jan 8, 2025 | 48.62 | 48.25 | 47.66 | 47.95 | 47.50 | 10,627 |
| Jan 7, 2025 | 48.82 | 48.72 | 47.66 | 48.02 | 47.57 | 8,415 |
| Jan 6, 2025 | 48.51 | 48.82 | 48.04 | 48.16 | 47.71 | 90,298 |
| Jan 3, 2025 | 48.51 | 48.92 | 48.47 | 48.84 | 48.38 | 1,073 |
| Jan 2, 2025 | 48.00 | 48.83 | 47.48 | 48.54 | 48.09 | 207,759 |
| Dec 31, 2024 | 47.34 | 48.44 | 47.96 | 47.91 | 47.46 | 166 |
| Dec 30, 2024 | 47.74 | 48.24 | 47.54 | 47.80 | 47.35 | 17,212 |
| Dec 27, 2024 | 47.46 | 48.09 | 46.96 | 47.80 | 47.35 | 37,616 |
| Dec 24, 2024 | 47.00 | 50.20 | 47.32 | 47.81 | 47.36 | 1,673 |
| Dec 23, 2024 | 47.30 | 47.65 | 47.14 | 47.51 | 47.07 | 64,935 |
| Dec 20, 2024 | 47.62 | 47.60 | 46.74 | 47.20 | 46.76 | 141,858 |
| Dec 19, 2024 | 47.16 | 47.54 | 46.62 | 47.40 | 46.96 | 57,669 |
| Dec 18, 2024 | 47.68 | 48.20 | 47.70 | 47.86 | 47.41 | 27,989 |
| Dec 17, 2024 | 48.20 | 48.02 | 47.80 | 47.93 | 47.48 | 401 |
| Dec 16, 2024 | 47.58 | 48.16 | 47.52 | 47.91 | 47.46 | 19,366 |
| Dec 13, 2024 | 47.58 | 48.38 | 47.76 | 48.26 | 47.81 | 60,373 |
| Dec 12, 2024 | 47.54 | 47.94 | 47.58 | 47.74 | 47.29 | 589,966 |
| Dec 11, 2024 | 46.96 | 47.74 | 46.72 | 47.54 | 47.10 | 214,947 |
| Dec 10, 2024 | 47.32 | 47.90 | 46.98 | 47.29 | 46.85 | 7,915 |
| Dec 9, 2024 | 47.99 | 47.96 | 47.36 | 47.38 | 46.94 | 10,315 |
| Dec 6, 2024 | 47.30 | 48.18 | 47.00 | 47.95 | 47.50 | 4,943 |
| Dec 5, 2024 | 46.76 | 48.12 | 47.06 | 48.11 | 47.66 | 6,332 |
| Dec 4, 2024 | 46.32 | 47.38 | 45.58 | 47.06 | 46.62 | 10,054 |
| Dec 3, 2024 | 44.40 | 46.60 | 44.40 | 46.34 | 45.91 | 4,776 |
| Dec 2, 2024 | 43.94 | 44.38 | 43.84 | 43.93 | 43.52 | 5,700 |
| Nov 29, 2024 | 43.94 | 43.97 | 43.50 | 43.72 | 43.31 | 7,262 |
| Nov 28, 2024 | 44.00 | 44.08 | 43.76 | 43.82 | 43.41 | 2,473 |
| Nov 27, 2024 | 43.60 | 44.04 | 43.02 | 43.44 | 43.03 | 7,737 |
| Nov 26, 2024 | 43.72 | 44.19 | 43.60 | 44.11 | 43.70 | 3,127 |
| Nov 25, 2024 | 42.80 | 43.96 | 43.04 | 43.60 | 43.19 | 325,604 |
| Nov 22, 2024 | 42.02 | 42.84 | 42.40 | 42.88 | 42.48 | 737 |
| Nov 21, 2024 | 41.88 | 42.27 | 41.70 | 41.99 | 41.60 | 12,495 |
| Nov 20, 2024 | 41.48 | 42.01 | 40.78 | 42.00 | 41.61 | 26,400 |
| Nov 19, 2024 | 41.26 | 41.54 | 40.80 | 41.08 | 40.70 | 13,125 |
| Nov 18, 2024 | 41.64 | 41.68 | 40.88 | 41.64 | 41.25 | 6,061 |
| Nov 15, 2024 | 41.02 | 41.98 | 41.24 | 41.72 | 41.33 | 1,910 |
| Nov 14, 2024 | 41.24 | 41.62 | 40.92 | 41.39 | 41.00 | 6,800 |
| Nov 13, 2024 | 42.00 | 42.02 | 41.20 | 41.42 | 41.03 | 4,948 |
| Nov 12, 2024 | 42.12 | 42.80 | 41.42 | 42.04 | 41.65 | 71,644 |
| Nov 11, 2024 | 42.90 | 43.52 | 42.70 | 42.83 | 42.43 | 3,732 |
| Nov 8, 2024 | 43.90 | 43.92 | 43.02 | 43.40 | 42.99 | 5,947 |
| Nov 7, 2024 | 44.30 | 44.50 | 43.96 | 43.93 | 43.52 | 1,482 |
| Nov 6, 2024 | 44.24 | 45.32 | 44.18 | 44.56 | 44.14 | 2,415 |
| Nov 5, 2024 | 44.10 | 44.34 | 44.02 | 44.11 | 43.70 | 1,711 |
| Nov 4, 2024 | 44.40 | 44.88 | 44.07 | 44.24 | 43.83 | 1,162 |
| Nov 1, 2024 | 44.24 | 44.71 | 44.14 | 44.62 | 44.20 | 2,684 |
| Oct 31, 2024 | 43.80 | 44.84 | 43.80 | 44.06 | 43.65 | 6,368 |
| Oct 30, 2024 | 44.22 | 44.58 | 43.88 | 44.34 | 43.93 | 178,953 |
| Oct 29, 2024 | 44.51 | 44.66 | 44.30 | 44.61 | 44.19 | 3,521 |
| Oct 28, 2024 | 44.00 | 44.40 | 43.92 | 44.06 | 43.65 | 27,863 |
| Oct 25, 2024 | 43.30 | 43.96 | 43.64 | 43.77 | 43.36 | 209,391 |
| Oct 24, 2024 | 43.54 | 44.14 | 43.82 | 43.54 | 43.13 | 3,173 |
| Oct 23, 2024 | 43.54 | 44.08 | 43.14 | 43.99 | 43.58 | 4,148 |
| Oct 22, 2024 | 43.80 | 44.10 | 43.60 | 43.81 | 43.40 | 3,245 |
| Oct 21, 2024 | 43.82 | 44.02 | 43.70 | 43.83 | 43.42 | 1,325 |
| Oct 18, 2024 | 43.88 | 44.12 | 43.80 | 44.02 | 43.61 | 5,468 |
| Oct 17, 2024 | 43.56 | 44.38 | 43.70 | 43.99 | 43.58 | 23,064 |
| Oct 16, 2024 | 43.22 | 44.12 | 42.86 | 43.98 | 43.57 | 8,333 |
| Oct 15, 2024 | 42.60 | 43.22 | 42.74 | 42.88 | 42.48 | 2,355 |
| Oct 14, 2024 | 42.52 | 42.90 | 42.54 | 42.65 | 42.25 | 266,940 |
| Oct 11, 2024 | 41.96 | 42.70 | 42.08 | 42.73 | 42.33 | 3,684 |
| Oct 10, 2024 | 41.94 | 42.44 | 41.50 | 41.89 | 41.50 | 85,448 |
| Oct 9, 2024 | 41.46 | 42.46 | 41.86 | 42.06 | 41.67 | 25,496 |
| Oct 8, 2024 | 41.10 | 41.94 | 41.62 | 41.71 | 41.32 | 6,450 |
| Oct 7, 2024 | 41.60 | 42.08 | 41.22 | 41.56 | 41.17 | 3,775 |
| Oct 4, 2024 | 41.51 | 41.96 | 41.00 | 41.71 | 41.32 | 5,004 |
| Oct 3, 2024 | 41.34 | 41.54 | 41.12 | 41.50 | 41.11 | 160,385 |
| Oct 2, 2024 | 41.10 | 41.62 | 41.22 | 41.31 | 40.92 | 10,500 |
| Oct 1, 2024 | 41.16 | 41.88 | 41.20 | 41.64 | 41.25 | 13,620 |
| Sep 30, 2024 | 42.16 | 42.12 | 41.32 | 41.62 | 41.23 | 110,679 |
| Sep 27, 2024 | 42.20 | 42.78 | 42.00 | 42.18 | 41.79 | 129,606 |
| Sep 26, 2024 | 41.98 | 42.32 | 42.06 | 42.26 | 41.87 | 3,388 |
| Sep 25, 2024 | 41.86 | 42.34 | 41.82 | 42.08 | 41.69 | 2,493 |
| Sep 24, 2024 | 42.00 | 42.32 | 41.96 | 42.06 | 41.67 | 36,435 |
| Sep 23, 2024 | 41.54 | 41.99 | 41.40 | 41.98 | 41.59 | 2,866 |
| Sep 20, 2024 | 41.54 | 42.12 | 41.38 | 41.46 | 41.07 | 48,477 |
| Sep 19, 2024 | 41.51 | 42.24 | 41.86 | 41.94 | 41.55 | 5,831 |
| Sep 18, 2024 | 41.80 | 41.74 | 41.46 | 41.57 | 41.18 | 237,590 |
| Sep 17, 2024 | 40.82 | 41.72 | 41.10 | 41.64 | 41.25 | 43,998 |
| Sep 16, 2024 | 40.00 | 41.18 | 40.60 | 41.08 | 40.70 | 7,004 |
| Sep 13, 2024 | 40.51 | 40.94 | 40.58 | 40.59 | 40.21 | 2,575 |
| Sep 12, 2024 | 40.96 | 41.00 | 40.30 | 40.46 | 40.08 | 5,791 |
| Sep 11, 2024 | 39.90 | 40.68 | 40.30 | 40.32 | 39.94 | 59,035 |
| Sep 10, 2024 | 39.74 | 40.80 | 40.24 | 40.64 | 40.26 | 50,781 |
| Sep 9, 2024 | 40.00 | 40.38 | 39.96 | 40.18 | 39.80 | 6,359 |
| Sep 6, 2024 | 40.51 | 40.94 | 40.12 | 40.18 | 39.80 | 134,608 |
| Sep 5, 2024 | 40.66 | 41.08 | 40.52 | 40.92 | 40.54 | 9,084 |
| Sep 4, 2024 | 40.10 | 40.68 | 40.34 | 40.60 | 40.22 | 6,432 |
| Sep 3, 2024 | 40.64 | 41.14 | 40.60 | 40.68 | 40.30 | 73,875 |
| Sep 2, 2024 | 41.28 | 41.24 | 40.40 | 41.13 | 40.75 | 948 |
| Aug 30, 2024 | 40.66 | 41.30 | 40.82 | 41.19 | 40.81 | 69,100 |
| Aug 29, 2024 | 41.24 | 41.26 | 41.00 | 41.18 | 40.80 | 7,982 |
| Aug 28, 2024 | 40.64 | 41.20 | 40.86 | 40.94 | 40.56 | 31,738 |
| Aug 27, 2024 | 40.51 | 40.88 | 39.66 | 40.51 | 40.13 | 9,017 |
| Aug 23, 2024 | 40.14 | 41.02 | 40.12 | 40.67 | 40.29 | 95,436 |
| Aug 22, 2024 | 40.14 | 40.76 | 40.32 | 40.63 | 40.25 | 3,563 |
| Aug 21, 2024 | 40.02 | 40.56 | 40.14 | 40.39 | 40.01 | 20,694 |
| Aug 20, 2024 | 40.62 | 40.90 | 40.54 | 40.80 | 40.42 | 9,216 |
| Aug 19, 2024 | 40.51 | 40.82 | 40.40 | 40.43 | 40.05 | 206,876 |
| Aug 16, 2024 | 40.42 | 40.46 | 39.92 | 39.94 | 39.57 | 10,131 |
| Aug 15, 2024 | 39.00 | 40.24 | 39.38 | 39.86 | 39.49 | 8,704 |
| Aug 14, 2024 | 39.30 | 39.58 | 39.22 | 39.39 | 39.02 | 122,010 |
| Aug 13, 2024 | 39.16 | 39.24 | 38.94 | 39.05 | 38.69 | 3,244 |
| Aug 12, 2024 | 39.04 | 39.08 | 38.78 | 39.13 | 38.76 | 2,863 |
| Aug 9, 2024 | 38.70 | 39.42 | 38.70 | 38.74 | 38.38 | 89,210 |
| Aug 8, 2024 | 38.54 | 38.90 | 38.26 | 38.84 | 38.48 | 241,768 |
| Aug 7, 2024 | 37.86 | 38.80 | 38.10 | 38.54 | 38.18 | 3,022 |
| Aug 6, 2024 | 37.94 | 38.20 | 37.40 | 37.80 | 37.45 | 120,887 |
| Aug 5, 2024 | 37.56 | 38.76 | 37.42 | 37.92 | 37.57 | 3,257 |
| Aug 2, 2024 | 39.80 | 39.68 | 38.68 | 38.73 | 38.37 | 12,527 |
| Aug 1, 2024 | 40.88 | 41.32 | 39.84 | 39.88 | 39.51 | 11,773 |
| Jul 31, 2024 | 40.54 | 41.30 | 40.66 | 41.21 | 40.82 | 5,059 |
| Jul 30, 2024 | 39.06 | 40.62 | 39.08 | 40.46 | 40.08 | 13,864 |
| Jul 29, 2024 | 39.24 | 39.32 | 38.80 | 38.81 | 38.45 | 5,968 |
| Jul 26, 2024 | 38.48 | 39.14 | 38.58 | 38.86 | 38.50 | 3,614 |
| Jul 25, 2024 | 38.40 | 38.92 | 38.26 | 38.58 | 38.22 | 14,790 |
| Jul 24, 2024 | 39.32 | 39.14 | 38.90 | 39.07 | 38.70 | 5,782 |
| Jul 23, 2024 | 38.90 | 39.20 | 38.82 | 39.03 | 38.67 | 1,515 |
| Jul 22, 2024 | 39.26 | 39.22 | 38.90 | 39.09 | 38.72 | 142,027 |
| Jul 19, 2024 | 39.14 | 39.50 | 38.96 | 39.12 | 38.75 | 4,128 |
| Jul 18, 2024 | 38.51 | 39.18 | 38.92 | 39.03 | 38.67 | 7,894 |
| Jul 17, 2024 | 39.32 | 39.26 | 38.90 | 39.11 | 38.74 | 4,376 |
| Jul 16, 2024 | 39.02 | 39.30 | 39.02 | 39.14 | 38.77 | 112,344 |
| Jul 15, 2024 | 38.80 | 39.32 | 39.10 | 39.29 | 38.92 | 21,895 |
| Jul 12, 2024 | 38.94 | 39.50 | 39.10 | 39.52 | 39.15 | 82,822 |
| Jul 11, 2024 | 39.08 | 39.46 | 39.00 | 39.49 | 39.12 | 9,890 |
| Jul 10, 2024 | 38.24 | 38.96 | 38.42 | 38.93 | 38.57 | 14,146 |
| Jul 9, 2024 | 38.80 | 38.94 | 38.36 | 38.38 | 38.02 | 115,861 |
| Jul 8, 2024 | 38.38 | 39.20 | 38.22 | 38.99 | 38.63 | 143,222 |
| Jul 5, 2024 | 38.64 | 38.96 | 38.34 | 38.69 | 38.33 | 153,611 |
| Jul 4, 2024 | 39.10 | 39.02 | 38.70 | 38.93 | 38.57 | 45,669 |
| Jul 3, 2024 | 38.66 | 38.98 | 38.60 | 38.98 | 38.62 | 52,439 |
| Jul 2, 2024 | 1.555 Dividend | |||||
| Jul 2, 2024 | 38.00 | 38.48 | 37.68 | 38.26 | 37.90 | 4,881 |
| Jul 1, 2024 | 40.58 | 40.84 | 40.14 | 40.12 | 38.20 | 7,259 |
| Jun 28, 2024 | 40.02 | 40.30 | 40.04 | 40.12 | 38.20 | 4,039 |
| Jun 27, 2024 | 40.52 | 40.74 | 39.96 | 40.04 | 38.13 | 24,278 |
| Jun 26, 2024 | 41.06 | 41.38 | 40.32 | 40.65 | 38.71 | 6,538 |
| Jun 25, 2024 | 40.54 | 41.16 | 40.38 | 40.71 | 38.77 | 10,709 |
| Jun 24, 2024 | 39.76 | 41.06 | 39.64 | 40.78 | 38.83 | 10,644 |
| Jun 21, 2024 | 39.94 | 40.22 | 39.36 | 39.66 | 37.77 | 20,286 |
| Jun 20, 2024 | 39.30 | 40.40 | 39.32 | 40.41 | 38.48 | 8,123 |
| Jun 19, 2024 | 39.44 | 39.76 | 39.36 | 39.69 | 37.80 | 3,554 |
| Jun 18, 2024 | 39.56 | 39.70 | 39.26 | 39.60 | 37.71 | 7,367 |
| Jun 17, 2024 | 39.00 | 39.46 | 38.86 | 39.28 | 37.40 | 3,571 |
| Jun 14, 2024 | 39.51 | 39.50 | 38.48 | 38.94 | 37.08 | 19,833 |
| Jun 13, 2024 | 39.92 | 40.16 | 39.50 | 39.83 | 37.93 | 7,512 |
| Jun 12, 2024 | 40.34 | 40.40 | 39.80 | 40.44 | 38.51 | 2,621 |
| Jun 11, 2024 | 40.56 | 40.52 | 39.80 | 40.07 | 38.16 | 108,650 |
| Jun 10, 2024 | 41.00 | 41.24 | 40.36 | 40.43 | 38.50 | 7,519 |
| Jun 7, 2024 | 40.90 | 41.26 | 40.82 | 40.87 | 38.92 | 7,651 |
| Jun 6, 2024 | 41.08 | 41.40 | 40.90 | 41.21 | 39.24 | 2,676 |
| Jun 5, 2024 | 41.51 | 41.56 | 40.82 | 41.06 | 39.10 | 5,776 |
| Jun 4, 2024 | 42.08 | 41.68 | 40.98 | 41.04 | 39.08 | 5,436 |
| Jun 3, 2024 | 41.62 | 42.10 | 41.12 | 41.87 | 39.87 | 27,548 |
| May 31, 2024 | 41.00 | 41.28 | 40.76 | 40.84 | 38.89 | 905,422 |
| May 30, 2024 | 40.20 | 41.64 | 38.80 | 41.16 | 39.19 | 8,123 |
| May 29, 2024 | 41.12 | 41.38 | 40.62 | 40.88 | 38.93 | 26,373 |
| May 28, 2024 | 41.40 | 41.66 | 41.00 | 41.40 | 39.42 | 56,388 |
| May 24, 2024 | 39.40 | 40.76 | 38.64 | 40.51 | 38.58 | 12,744,243 |
| May 23, 2024 | 39.90 | 40.00 | 39.52 | 39.74 | 37.84 | 14,582 |
| May 22, 2024 | 39.64 | 39.70 | 39.20 | 39.62 | 37.73 | 5,660 |
| May 21, 2024 | 39.68 | 39.68 | 39.18 | 39.40 | 37.52 | 39,620 |
| May 20, 2024 | 39.64 | 39.98 | 39.36 | 39.40 | 37.52 | 100,006 |
| May 17, 2024 | 39.30 | 40.02 | 39.52 | 39.82 | 37.92 | 5,829 |
| May 16, 2024 | 39.22 | 39.80 | 39.40 | 39.50 | 37.61 | 4,608 |
| May 15, 2024 | 39.42 | 39.52 | 38.76 | 39.07 | 37.20 | 162,559 |
| May 14, 2024 | 39.46 | 39.60 | 39.06 | 39.22 | 37.35 | 2,143 |
| May 13, 2024 | 39.00 | 39.42 | 38.74 | 39.38 | 37.50 | 299,569 |
| May 10, 2024 | 38.72 | 39.16 | 38.70 | 38.88 | 37.02 | 2,602 |
| May 9, 2024 | 38.78 | 39.02 | 38.78 | 38.84 | 36.99 | 1,613 |
| May 8, 2024 | 38.78 | 39.16 | 38.68 | 38.83 | 36.98 | 72,801 |
Related Tickers
0EPW.IL HOCHTIEF Aktiengesellschaft
161.30
+0.75%
EK5.F Elecnor, S.A.
19.66
-1.50%
EK5.MU Elecnor SA
19.92
0.00%
HOT.HM Hochtief AG
160.00
-0.99%
HOT.VI HOCHTIEF Aktiengesellschaft
161.50
+0.69%
TNISF Técnicas Reunidas, S.A.
17.76
0.00%
ENOe.XC
EK5.SG Elecnor, S.A.
19.60
-0.20%
HOT.MU Hochtief AG
160.60
-4.80%
HOT.SG Hochtief AG
161.10
+1.32%