Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

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

21.95
+0.18
+(0.85%)
As of July 22 at 8:27:17 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202555.9056.2055.1555.6455.6492,509
May 6, 202557.1557.4056.1056.1956.1914,808
May 2, 202555.5057.1055.8056.6556.6510,244
Apr 30, 202554.9055.1554.1055.1055.1054,032
Apr 29, 202554.8054.9054.3054.7554.7513,481
Apr 28, 202554.4054.6553.9054.3654.3614,181
Apr 25, 202553.1054.0353.1553.7653.7612,505
Apr 24, 202552.6553.1551.8052.9952.9912,323
Apr 23, 202553.1552.8552.0552.7252.7268,218
Apr 22, 202549.9451.8049.6651.8051.80171,182
Apr 17, 202551.5051.7051.0551.3951.393,054
Apr 16, 202551.5051.5150.7050.9550.953,903
Apr 15, 202550.2051.3450.4051.3451.346,602
Apr 14, 202550.0050.8549.1850.3650.3626,520
Apr 11, 202549.3749.8848.1248.4348.4331,198
Apr 10, 202554.0053.2548.9449.5949.597,760
Apr 9, 202547.1047.9446.7247.2347.2331,438
Apr 8, 202548.2449.1246.8048.6648.667,936
Apr 7, 202546.5848.6442.8448.5648.564,851
Apr 4, 202551.5051.8548.5049.5349.536,572
Apr 3, 202552.0553.2051.8052.3952.3913,622
Apr 2, 202553.2053.7552.8553.7053.7035,220
Apr 1, 202552.5553.5052.6553.0553.0525,833
Mar 31, 202553.7054.2552.6553.0653.069,808
Mar 28, 202554.5055.5054.4054.9554.9516,812
Mar 27, 202554.6055.5653.7055.5555.5528,852
Mar 26, 202554.2055.9055.1055.3555.3513,430
Mar 25, 202554.6055.1054.3054.8054.8037,260
Mar 24, 202554.0054.5053.9554.1454.1417,343
Mar 21, 202553.2554.3153.3554.3054.3019,255
Mar 20, 202555.0055.0053.4054.0154.014,478
Mar 19, 202553.7854.9053.9554.3554.35114,699
Mar 18, 202553.5055.0053.7554.0254.0218,007
Mar 17, 202553.2554.1553.5553.6553.65128,820
Mar 14, 202553.1054.9053.5054.2154.2110,201
Mar 13, 202552.8053.8553.2553.5953.5917,678
Mar 12, 202553.9554.7053.1553.8953.8919,440
Mar 11, 202553.0054.0552.8553.3553.3523,638
Mar 10, 202554.6054.9053.1553.5553.5550,360
Mar 7, 202554.6555.3553.7054.6754.6759,523
Mar 6, 202555.3056.2054.1555.1555.1524,009
Mar 5, 202552.6556.4553.0055.4455.4420,140
Mar 4, 202552.6053.1550.9551.1551.1511,482
Mar 3, 202552.5052.7052.0552.4552.4532,138
Feb 28, 202552.0052.2850.9551.6351.6319,380
Feb 27, 202550.6952.0551.0551.8451.843,744
Feb 26, 202550.5051.9050.8051.6351.633,783
Feb 25, 202550.5951.4550.4051.1451.14174,684
Feb 24, 202550.9951.6550.5550.9550.9516,409
Feb 21, 202551.4051.9051.4051.5551.5513,382
Feb 20, 202551.9551.9051.2551.4951.4932,918
Feb 19, 202551.6051.8050.5051.2151.2114,922
Feb 18, 202550.7951.5850.7051.2051.2019,153
Feb 17, 202550.0051.0550.1550.9250.9210,345
Feb 14, 202550.1550.4049.7849.9949.9921,308
Feb 13, 202550.1050.8349.3850.6550.655,185
Feb 12, 202550.3050.4050.0050.3050.308,036
Feb 11, 202549.5150.7048.8649.8049.8011,144
Feb 10, 202549.5150.2549.7050.2550.2510,296
Feb 7, 202549.7949.7649.5049.6449.643,296
Feb 6, 202549.3149.7648.9449.2549.257,419
Feb 5, 202549.1749.9448.8649.0249.028,673
Feb 4, 202548.4649.2048.3248.9848.9812,993
Feb 3, 202547.7049.2648.2048.5448.548,153
Jan 31, 202549.2149.5449.0849.0849.084,471
Jan 30, 202548.3049.4248.4848.5448.543,079
Jan 29, 202548.3848.8848.2448.5848.5830,470
Jan 28, 202548.0048.5847.9448.1848.1816,123
Jan 27, 202550.0450.0547.9248.0848.0826,777
Jan 24, 202551.8051.8550.5551.0151.0119,248
Jan 23, 202551.3051.9551.1051.1851.1813,099
Jan 22, 202549.4651.5048.1250.8950.89126,121
Jan 21, 2025 0.36774 Dividend
Jan 21, 202548.9048.9747.6848.1848.1812,566
Jan 20, 202548.6848.9848.2648.6748.3110,396
Jan 17, 202547.6848.5647.6848.2147.8412,279
Jan 16, 202547.8247.9047.2847.5847.2213,875
Jan 15, 202547.3447.6546.9847.6547.2982,114
Jan 14, 202546.8047.6846.6247.1646.8035,173
Jan 13, 202547.5147.5447.0047.1146.7671,248
Jan 10, 202548.6648.8247.4448.4448.073,614
Jan 9, 202547.7648.7047.2048.5648.191,371
Jan 8, 202548.6248.2547.6647.9647.6010,628
Jan 7, 202548.8248.7247.6647.8147.458,416
Jan 6, 202548.5148.8248.0448.2047.8390,298
Jan 3, 202548.5148.9248.4748.4848.111,073
Jan 2, 202548.0048.8347.4848.8348.46207,759
Dec 31, 202447.3448.4447.9648.4448.07167
Dec 30, 202447.7448.2447.5448.0247.6617,212
Dec 27, 202447.4648.0946.9648.0647.7037,617
Dec 24, 202447.0050.2047.3250.2049.821,674
Dec 23, 202447.3047.6547.1447.4847.1264,935
Dec 20, 202447.6247.6046.7447.4647.10141,858
Dec 19, 202447.1647.5446.6247.3547.0057,670
Dec 18, 202447.6848.2047.7047.8547.4827,989
Dec 17, 202448.2048.0247.8047.8247.46402
Dec 16, 202447.5848.1647.5248.0747.7119,367
Dec 13, 202447.5848.3847.7648.1447.7860,374
Dec 12, 202447.5447.9447.5847.6847.32589,966
Dec 11, 202446.9647.7446.7247.7347.37214,947
Dec 10, 202447.3247.9046.9847.2446.887,916
Dec 9, 202447.9947.9647.3647.4247.0610,315
Dec 6, 202447.3048.1847.0048.1647.804,943
Dec 5, 202446.7648.1247.0647.7147.356,333
Dec 4, 202446.3247.3845.5846.9246.5710,055
Dec 3, 202444.4046.6044.4044.5644.224,777
Dec 2, 202443.9444.3843.8444.2443.915,701
Nov 29, 202443.9443.9743.5043.9643.637,263
Nov 28, 202444.0044.0843.7643.9343.592,474
Nov 27, 202443.6044.0443.0243.5943.267,738
Nov 26, 202443.7244.1943.6044.1943.853,128
Nov 25, 202442.8043.9643.0443.9443.61325,605
Nov 22, 202442.0242.8442.4042.7042.38737
Nov 21, 202441.8842.2741.7042.2741.9612,496
Nov 20, 202441.4842.0140.7841.8441.5226,401
Nov 19, 202441.2641.5440.8041.4841.1613,125
Nov 18, 202441.6441.6840.8841.4241.116,062
Nov 15, 202441.0241.9841.2441.6541.331,910
Nov 14, 202441.2441.6240.9241.4841.176,800
Nov 13, 202442.0042.0241.2041.3641.054,949
Nov 12, 202442.1242.8041.4242.0341.7271,645
Nov 11, 202442.9043.5242.7042.9342.603,732
Nov 8, 202443.9043.9243.0243.5443.215,948
Nov 7, 202444.3044.5043.9644.4644.121,482
Nov 6, 202444.2445.3244.1845.3244.982,415
Nov 5, 202444.1044.3444.0244.3143.971,711
Nov 4, 202444.4044.8844.0744.0743.731,163
Nov 1, 202444.2444.7144.1444.3043.972,684
Oct 31, 202443.8044.8443.8043.9943.666,368
Oct 30, 202444.2244.5843.8844.0443.71178,954
Oct 29, 202444.5144.6644.3044.3544.023,521
Oct 28, 202444.0044.4043.9244.3043.9727,864
Oct 25, 202443.3043.9643.6443.7643.43209,392
Oct 24, 202443.5444.1443.8244.0643.733,244
Oct 23, 202443.5444.0843.1443.8143.484,149
Oct 22, 202443.8044.1043.6043.9643.633,245
Oct 21, 202443.8244.0243.7043.7043.371,326
Oct 18, 202443.8844.1243.8043.8843.555,468
Oct 17, 202443.5644.3843.7044.0643.7323,065
Oct 16, 202443.2244.1242.8643.6343.308,333
Oct 15, 202442.6043.2242.7443.1342.802,355
Oct 14, 202442.5242.9042.5442.7042.38266,941
Oct 11, 202441.9642.7042.0842.5642.243,684
Oct 10, 202441.9442.4441.5042.2841.9685,448
Oct 9, 202441.4642.4641.8642.2041.8825,496
Oct 8, 202441.1041.9441.6241.8341.526,450
Oct 7, 202441.6042.0841.2241.7841.463,776
Oct 4, 202441.5141.9641.0041.9341.625,004
Oct 3, 202441.3441.5441.1241.2740.96160,386
Oct 2, 202441.1041.6241.2241.5641.2410,500
Oct 1, 202441.1641.8841.2041.4641.1513,620
Sep 30, 202442.1642.1241.3241.4841.17110,680
Sep 27, 202442.2042.7842.0042.0041.68129,606
Sep 26, 202441.9842.3242.0642.1741.853,389
Sep 25, 202441.8642.3441.8241.9541.632,493
Sep 24, 202442.0042.3241.9642.1641.8436,435
Sep 23, 202441.5441.9941.4041.9941.672,866
Sep 20, 202441.5442.1241.3841.6441.3248,477
Sep 19, 202441.5142.2441.8641.9341.615,832
Sep 18, 202441.8041.7441.4641.5441.23237,591
Sep 17, 202440.8241.7241.1041.7141.3943,998
Sep 16, 202440.0041.1840.6041.0040.697,004
Sep 13, 202440.5140.9440.5840.7640.452,576
Sep 12, 202440.9641.0040.3040.5840.275,792
Sep 11, 202439.9040.6840.3040.4240.1159,036
Sep 10, 202439.7440.8040.2440.4140.1050,782
Sep 9, 202440.0040.3839.9640.3040.006,360
Sep 6, 202440.5140.9440.1240.2539.95134,609
Sep 5, 202440.6641.0840.5240.9440.639,084
Sep 4, 202440.1040.6840.3440.6140.306,432
Sep 3, 202440.6441.1440.6040.6840.3773,876
Sep 2, 202441.2841.2440.4041.1840.87949
Aug 30, 202440.6641.3040.8240.9240.6169,100
Aug 29, 202440.7041.2640.9241.1040.797,983
Aug 28, 202440.6441.2040.8640.8840.5731,689
Aug 27, 202440.5140.8839.6640.5040.199,017
Aug 23, 202440.1441.0240.1240.6740.3695,436
Aug 22, 202440.1440.7640.3240.6040.293,563
Aug 21, 202440.0240.5640.1440.2339.9220,694
Aug 20, 202440.6240.9040.5440.6640.359,216
Aug 19, 202440.5140.8240.4040.6440.33206,876
Aug 16, 202440.4240.4639.9240.2039.9010,131
Aug 15, 202439.0040.2439.3839.7239.428,704
Aug 14, 202439.3039.5839.2239.3139.02122,011
Aug 13, 202439.1639.2438.9439.2238.933,244
Aug 12, 202439.0439.0838.7838.9438.652,863
Aug 9, 202438.7039.4238.7038.9338.6489,210
Aug 8, 202438.5438.9038.2638.7038.40241,768
Aug 7, 202437.8638.8038.1038.7438.443,022
Aug 6, 202437.9438.2037.4037.8037.51120,888
Aug 5, 202437.5638.7637.4237.4837.203,258
Aug 2, 202439.8039.6838.6839.3039.0012,528
Aug 1, 202440.8841.3239.8440.8140.5011,774
Jul 31, 202440.5441.3040.6641.0640.755,060
Jul 30, 202439.0640.6239.0839.5039.2013,864
Jul 29, 202439.2439.3238.8039.0638.765,968
Jul 26, 202438.4839.1438.5838.8038.513,614
Jul 25, 202438.4038.9238.2638.8038.5114,791
Jul 24, 202439.3239.1438.9038.9238.635,782
Jul 23, 202438.9039.2038.8239.2038.901,516
Jul 22, 202439.2639.2238.9039.0838.78142,027
Jul 19, 202439.1439.5038.9639.2638.964,129
Jul 18, 202438.5139.1838.9238.9838.697,895
Jul 17, 202439.3239.2638.9039.1638.864,376
Jul 16, 202439.0239.3039.0239.0838.78112,344
Jul 15, 202438.8039.3239.1039.1838.8821,896
Jul 12, 202438.9439.5039.1039.2738.9782,822
Jul 11, 202439.0839.4639.0039.2738.979,890
Jul 10, 202438.2438.9638.4238.7438.4514,146
Jul 9, 202438.8038.9438.3638.5238.23115,861
Jul 8, 202438.3839.2038.2239.0838.78143,222
Jul 5, 202438.6438.9638.3438.7538.46153,612
Jul 4, 202439.1039.0238.7038.8538.5545,670
Jul 3, 202438.6638.9838.6038.8338.5352,439
Jul 2, 2024 1.2555 Dividend
Jul 2, 202438.0038.4837.6837.8137.524,881
Jul 1, 202440.5840.8440.1440.5438.997,259
Jun 28, 202440.0240.3040.0440.1838.644,040
Jun 27, 202440.5240.7439.9640.3838.8324,279
Jun 26, 202441.0641.3840.3240.7139.156,538
Jun 25, 202440.5441.1640.3840.6839.1210,709
Jun 24, 202439.7641.0639.6440.6839.1310,644
Jun 21, 202439.9440.2239.3639.6238.1020,286
Jun 20, 202439.3040.4039.3240.0438.508,123
Jun 19, 202439.4439.7639.3639.4737.953,555
Jun 18, 202439.5639.7039.2639.5438.037,367
Jun 17, 202439.0039.4638.8638.8637.373,572
Jun 14, 202439.5139.5038.4839.3037.8019,833
Jun 13, 202439.9240.1639.5039.6438.127,512
Jun 12, 202440.3440.4039.8040.4038.852,622
Jun 11, 202440.5640.5239.8040.0438.50108,650
Jun 10, 202441.0041.2440.3640.8239.267,520
Jun 7, 202440.9041.2640.8240.9739.407,651
Jun 6, 202441.0841.4040.9041.0439.472,677
Jun 5, 202441.5141.5640.8241.2439.675,776
Jun 4, 202442.0841.6840.9841.1739.595,436
Jun 3, 202441.6242.1041.1241.4639.8727,548
May 31, 202441.0041.2840.7641.2639.68905,423
May 30, 202440.2041.6438.8041.1239.558,123
May 29, 202441.1241.3840.6240.6739.1226,374
May 28, 202441.4041.6641.0041.3039.7256,325
May 24, 202439.4040.7638.6440.5138.9612,744,240
May 23, 202439.9040.0039.5239.6638.1414,582
May 22, 202439.6439.7039.2039.5838.065,661
May 21, 202439.6839.6839.1839.5037.9939,621
May 20, 202439.6439.9839.3639.4837.96100,007
May 17, 202439.3040.0239.5239.7338.215,830
May 16, 202439.2239.8039.4039.7638.244,609
May 15, 202439.4239.5238.7639.1437.65162,486
May 14, 202439.4639.6039.0639.4637.952,143
May 13, 202439.0039.4238.7439.1437.64299,569
May 10, 202438.7239.1638.7038.9437.452,603
May 9, 202438.7839.0238.7838.9637.471,613
May 8, 202438.7839.1638.6838.9237.4372,802