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

Vienna - Delayed Quote EUR

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

56.80
+0.25
+(0.44%)
As of 9:05:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202556.8056.8056.8056.8056.80-
May 2, 202556.0556.5556.0556.5556.55-
Apr 30, 202555.0555.0554.2054.2054.20-
Apr 29, 202554.6554.7554.5554.7554.75-
Apr 28, 202554.0554.8554.0554.8554.85-
Apr 25, 202553.3553.7553.3553.6553.65-
Apr 24, 202552.8053.2052.7552.8052.80-
Apr 23, 202552.3552.7552.3552.3552.35-
Apr 22, 202550.6051.6550.6051.6551.65-
Apr 17, 202551.3551.3551.1551.3551.35-
Apr 16, 202551.1051.2050.9551.0551.05-
Apr 15, 202550.8050.9550.8050.9050.90-
Apr 14, 202549.4849.4849.1449.4649.46130
Apr 11, 202549.6649.6648.2248.2248.22-
Apr 10, 202549.4449.4849.4449.4449.44-
Apr 9, 202547.5647.6046.8047.6047.60-
Apr 8, 202547.4048.7647.4048.7648.76-
Apr 7, 202546.0246.7246.0246.4646.46-
Apr 4, 202551.6051.6049.0049.4049.40-
Apr 3, 202552.6053.1552.1052.3052.30-
Apr 2, 202553.5053.5053.1053.1053.10-
Apr 1, 202553.1553.4053.0053.1053.10-
Mar 31, 202553.9553.9552.8052.8052.80-
Mar 28, 202555.3555.3554.6554.6554.65-
Mar 27, 202554.4055.4554.4055.4555.45-
Mar 26, 202555.3555.8555.3555.6555.65-
Mar 25, 202554.5054.8554.5054.8554.85-
Mar 24, 202554.2554.4054.0054.4054.40-
Mar 21, 202554.0054.0053.6053.6053.60-
Mar 20, 202554.7054.7053.7554.0554.05-
Mar 19, 202554.4054.5554.3554.5554.55-
Mar 18, 202553.8554.2053.8554.2054.20-
Mar 17, 202553.7553.9553.7053.8053.80-
Mar 14, 202553.5054.6053.5054.6054.60-
Mar 13, 202553.3553.7053.3553.6553.65-
Mar 12, 202553.8054.0053.6053.6053.60-
Mar 11, 202553.7553.9053.4053.4053.40-
Mar 10, 202554.6054.6053.3053.3053.30-
Mar 7, 202555.0055.7054.5554.5554.55459
Mar 6, 202555.2055.2054.2555.1555.15-
Mar 5, 202556.1556.1554.8555.5555.55-
Mar 4, 202552.2052.2051.3051.3051.30-
Mar 3, 202552.4052.4552.2052.4552.45-
Feb 28, 202551.6052.2051.6052.2052.20-
Feb 27, 202551.4551.8051.4551.7551.75-
Feb 26, 202551.5551.7051.5551.6051.60-
Feb 25, 202550.7051.4050.7051.4051.40-
Feb 24, 202551.6051.6050.7551.0051.00-
Feb 21, 202551.8051.8551.6051.8551.85-
Feb 20, 202551.6051.8051.5551.8051.80-
Feb 19, 202551.6551.6550.5051.2051.20-
Feb 18, 202551.1551.3551.1551.3551.35-
Feb 17, 202550.2051.1050.2051.1051.10-
Feb 14, 202550.3050.3049.8449.8449.84-
Feb 13, 202550.4051.0050.4050.8050.80403
Feb 12, 202550.2050.4050.1050.1050.10-
Feb 11, 202549.8650.2549.8649.9049.90-
Feb 10, 202549.8650.0549.7250.0550.05-
Feb 7, 202549.7049.7049.5649.7049.70-
Feb 6, 202549.0849.2249.0849.1849.18-
Feb 5, 202549.0049.2249.0049.1249.12-
Feb 4, 202548.3849.0248.3849.0249.02-
Feb 3, 202548.4248.6448.2248.2248.22-
Jan 31, 202549.2249.5249.2249.5249.52-
Jan 30, 202548.5049.2048.5049.2049.20-
Jan 29, 202548.8048.8048.4648.5048.50-
Jan 28, 202548.2848.3248.2248.3248.32-
Jan 27, 202548.6648.6648.1848.5248.52-
Jan 24, 202551.6051.6050.7050.7050.70-
Jan 23, 202551.0551.8051.0551.6551.65-
Jan 22, 202549.2851.3549.2851.3551.35-
Jan 21, 2025 0.454 Dividend
Jan 21, 202548.2048.8447.7448.8448.84-
Jan 20, 202548.6448.7848.5248.7848.33-
Jan 17, 202547.9048.5047.9048.5048.05-
Jan 16, 202547.5847.5847.4047.5447.10-
Jan 15, 202547.3247.3447.0847.3446.90-
Jan 14, 202547.4047.4047.0647.2646.82-
Jan 13, 202547.1647.2647.1047.2646.82-
Jan 10, 202548.6048.6048.1848.1847.73-
Jan 9, 202548.0648.6048.0648.6048.15-
Jan 8, 202548.0648.0647.8647.9047.45-
Jan 7, 202548.4848.4847.9048.1647.71-
Jan 6, 202548.7248.7248.1248.3647.91-
Jan 3, 202548.7648.8248.7448.7448.29-
Jan 2, 202548.4848.7248.3248.7248.27-
Dec 30, 202447.8648.1847.8648.0247.57-
Dec 27, 202447.9047.9647.8647.9047.45-
Dec 23, 202447.2847.5047.2847.4847.04-
Dec 20, 202447.3047.3046.9447.2246.78-
Dec 19, 202447.4847.4847.3447.4847.04-
Dec 18, 202447.8848.1247.8847.8847.43-
Dec 17, 202447.9448.0047.8848.0047.55-
Dec 16, 202448.1248.1247.6847.8647.41-
Dec 13, 202448.0048.2448.0048.2447.79-
Dec 12, 202447.7047.8847.7047.8847.43-
Dec 11, 202447.1247.3846.8447.3246.88-
Dec 10, 202447.3647.7447.3647.6447.20-
Dec 9, 202447.8247.8247.6247.7847.34-
Dec 6, 202448.1448.1448.0048.0047.55-
Dec 5, 202446.9647.9846.9647.7047.26-
Dec 4, 202446.5446.7046.5446.7046.27-
Dec 3, 202445.1246.3245.1246.3245.89-
Dec 2, 202443.9644.1843.9644.1643.75-
Nov 29, 202443.8443.8443.5643.6843.27-
Nov 28, 202443.7644.0443.7644.0443.63-
Nov 27, 202443.7843.7843.3843.6643.25-
Nov 26, 202443.6444.0243.6444.0243.61-
Nov 25, 202443.1843.7643.1843.7643.35-
Nov 22, 202442.5842.6442.5442.6442.24-
Nov 21, 202441.9642.1441.9642.0841.69-
Nov 20, 202441.6441.9041.6441.8841.49-
Nov 19, 202441.5441.5440.9640.9640.58-
Nov 18, 202441.5241.5241.4241.4241.03-
Nov 15, 202441.4841.8841.4841.7841.39-
Nov 14, 202441.4041.5441.1241.5441.15-
Nov 13, 202441.9441.9441.2441.4241.03-
Nov 12, 202442.5642.6842.5642.6842.28-
Nov 11, 202443.3243.3242.9442.9442.54-
Nov 8, 202443.8043.8043.4843.4843.08-
Nov 7, 202444.3844.3844.2644.2643.85-
Nov 6, 202444.5445.0244.5444.5644.15-
Nov 5, 202444.1844.2244.1044.1643.75-
Nov 4, 202444.6844.6844.2444.3243.91-
Nov 1, 202444.2844.4644.2044.4644.05-
Oct 31, 202444.0844.0844.0044.0043.59-
Oct 30, 202444.5044.5044.0244.2843.87-
Oct 29, 202444.5644.6644.3444.3443.93-
Oct 28, 202444.0444.1243.9044.1243.71-
Oct 25, 202443.8443.9243.7843.9243.51-
Oct 24, 202443.9444.0843.9044.0843.67-
Oct 23, 202444.0644.0643.7443.8443.43-
Oct 22, 202443.9443.9443.7443.7643.35-
Oct 21, 202443.9443.9643.7043.9643.55-
Oct 18, 202443.9243.9243.8843.8843.47-
Oct 17, 202444.1444.3844.1444.1843.77-
Oct 16, 202443.2243.7643.2243.7643.35-
Oct 15, 202443.0243.1042.7843.1042.70-
Oct 14, 202442.7242.7642.6642.7642.36-
Oct 11, 202442.3042.5042.1642.5042.10-
Oct 10, 202442.3042.3042.0042.2241.83-
Oct 9, 202442.0242.2042.0242.2041.81-
Oct 8, 202441.6841.9041.6841.9041.51-
Oct 7, 202441.9241.9241.6241.9041.51-
Oct 4, 202441.5041.7241.5041.7241.33-
Oct 3, 202441.5041.5041.2241.2440.86-
Oct 2, 202441.4241.4441.3841.4041.01-
Oct 1, 202441.8441.8441.4641.7641.37-
Sep 30, 202441.8841.8841.5041.5041.11-
Sep 27, 202442.1242.3642.1242.3641.97-
Sep 26, 202442.2442.4042.2442.2441.85-
Sep 25, 202442.0242.2641.9241.9241.53-
Sep 24, 202442.0442.2842.0442.1041.71-
Sep 23, 202441.5641.8841.5641.8841.49-
Sep 20, 202441.9841.9841.6241.6241.23-
Sep 19, 202442.0442.2042.0442.1241.73-
Sep 18, 202441.6841.6841.5041.5641.17-
Sep 17, 202441.1441.6441.1441.6441.25-
Sep 16, 202440.6440.9440.6440.9440.56-
Sep 13, 202440.6040.9440.6040.8440.46-
Sep 12, 202440.8440.8440.3640.3639.98-
Sep 11, 202440.4640.6240.4040.6240.24-
Sep 10, 202440.3640.6040.3640.4040.02-
Sep 9, 202440.3440.3440.0640.1439.77-
Sep 6, 202440.3840.6840.3040.6040.22-
Sep 5, 202440.5441.0840.5441.0840.70-
Sep 4, 202440.5440.6240.4840.6240.24-
Sep 3, 202441.1241.1240.8641.0240.64-
Sep 2, 202441.1441.1441.0041.1240.74-
Aug 30, 202441.0041.1240.8440.8440.46-
Aug 29, 202441.0441.1841.0441.1840.80-
Aug 28, 202440.8441.1440.8441.0840.70-
Aug 27, 202440.5040.7440.5040.7440.36-
Aug 26, 202439.8840.2839.8840.2439.87-
Aug 23, 202440.6040.7040.5840.5840.20-
Aug 22, 202440.5440.7040.4440.4440.06-
Aug 21, 202440.5040.5040.3240.3239.94-
Aug 20, 202440.8240.8240.6440.6640.28-
Aug 19, 202440.4840.7840.4840.7840.40-
Aug 16, 202440.3440.3440.0840.0839.71-
Aug 15, 202439.4640.1239.4640.1239.75-
Aug 14, 202439.4439.4439.3439.3638.99-
Aug 13, 202438.9839.0238.9839.0238.66-
Aug 12, 202438.9638.9638.8238.8438.48-
Aug 9, 202438.8039.1038.8038.8238.46-
Aug 8, 202438.2238.9038.2238.9038.54-
Aug 7, 202438.1238.7038.1238.7038.34-
Aug 6, 202437.9637.9637.4637.4637.11-
Aug 5, 202437.9837.9837.7237.7237.37-
Aug 2, 202439.5839.5838.9038.9038.54-
Aug 1, 202441.1841.1840.7640.7640.38-
Jul 31, 202440.8241.3040.7441.3040.92-
Jul 30, 202439.1840.1239.1840.1239.75-
Jul 29, 202439.1639.1638.8838.9438.58-
Jul 26, 202438.8438.9438.7638.9438.58-
Jul 25, 202438.6638.8638.6038.8638.50-
Jul 24, 202439.0839.0839.0039.0038.64-
Jul 23, 202438.8239.1038.8239.0238.66-
Jul 22, 202439.1239.1239.0439.0438.68-
Jul 19, 202439.1639.1639.0839.0838.72-
Jul 18, 202439.0439.1639.0439.1638.80-
Jul 17, 202439.0839.2038.9839.1038.74-
Jul 16, 202439.0839.1839.0839.1638.80-
Jul 15, 202439.2839.2839.1439.1638.80-
Jul 12, 202439.1639.2639.1639.2638.89-
Jul 11, 202439.0439.1439.0439.1438.78-
Jul 10, 202438.6838.8038.6838.7838.42-
Jul 9, 202438.7638.7638.6238.6638.30-
Jul 8, 202438.3039.0838.3039.0838.72-
Jul 5, 202438.9438.9438.7238.7238.36-
Jul 4, 202438.9038.9038.9038.9038.54-
Jul 3, 202438.7638.7638.7638.7638.40-
Jul 2, 2024 1.555 Dividend
Jul 2, 202438.2438.2438.2438.2437.88-
Jul 1, 202440.7040.7040.7040.7038.78-
Jun 28, 202440.2440.2440.2440.2438.34-
Jun 27, 202440.5040.5040.5040.5038.59-
Jun 26, 202441.0041.0041.0041.0039.07-
Jun 25, 202440.7240.7240.7240.7238.80-
Jun 24, 202439.6640.2639.6640.2638.36250
Jun 21, 202440.0240.0240.0240.0238.13-
Jun 20, 202439.4639.4639.4639.4637.60-
Jun 19, 202439.6839.6839.6839.6837.81-
Jun 18, 202439.5839.5839.5839.5837.71-
Jun 17, 202439.2839.2839.2839.2837.43-
Jun 14, 202439.3839.3839.3839.3837.52-
Jun 13, 202439.9039.9039.9039.9038.02-
Jun 12, 202440.0040.0040.0040.0038.11-
Jun 11, 202440.5240.5240.5240.5238.61-
Jun 10, 202440.7840.7840.7840.7838.86-
Jun 7, 202440.8840.8840.8840.8838.95-
Jun 6, 202441.2041.2041.2041.2039.26-
Jun 5, 202441.3241.3241.3241.3239.37-
Jun 4, 202441.6641.6641.6641.6639.70-
Jun 3, 202441.4041.4041.4041.4039.45-
May 31, 202441.1241.1241.1241.1239.18-
May 30, 202440.6240.6240.6240.6238.70-
May 29, 202439.2039.2039.2039.2037.35-
May 28, 202439.2039.2039.2039.2037.35-
May 27, 202439.2039.2039.2039.2037.35-
May 24, 202439.2039.2039.2039.2037.35-
May 23, 202439.8239.8239.8239.8237.94-
May 22, 202439.2639.2639.2639.2637.41-
May 21, 202439.4039.4039.4039.4037.54-
May 20, 202439.7839.7839.7839.7837.90-
May 17, 202439.6439.6439.6439.6437.77-
May 16, 202439.6039.6039.6039.6037.73-
May 15, 202439.4039.4039.4039.4037.54-
May 14, 202439.2039.2039.2039.2037.35-
May 13, 202439.0639.0639.0639.0637.22-
May 10, 202439.0039.0039.0039.0037.16-
May 9, 202438.8238.8238.8238.8236.99-
May 8, 202438.8438.8438.8438.8437.01-
May 7, 202438.5038.5038.5038.5036.68-
May 6, 202438.0638.0638.0638.0636.27-

Related Tickers

AJ3.BE Acciona SA
128.90
+0.70%
 
5GR.F Grenergy Renovables, S.A.
50.90
+3.04%
 
ANA.MC Acciona, S.A.
128.80
+0.94%
 
TRE.MC Técnicas Reunidas, S.A.
15.34
-3.28%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.3075
+1.82%
 
FLR Fluor Corporation
35.77
-0.03%