Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

ACS Actividades de Construccion y Servicios SA (OCI1.DU)

Compare
55.10
-0.45
(-0.81%)
As of 4:31:19 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202556.0056.0054.7555.1055.10-
Mar 5, 202552.9055.6052.9055.5555.55-
Mar 4, 202551.6551.7550.9051.7551.75-
Mar 3, 202551.7552.5051.7552.0552.05-
Feb 28, 202551.0052.0551.0051.2551.25-
Feb 27, 202551.3551.6051.2551.6051.60-
Feb 26, 202551.4051.7050.8550.8550.85-
Feb 25, 202550.2051.1050.2051.0051.00-
Feb 24, 202551.6051.6050.3050.3050.30-
Feb 21, 202551.8051.8051.1051.1051.10-
Feb 20, 202551.1051.5551.1051.5551.55-
Feb 19, 202551.4051.4050.9050.9550.95-
Feb 18, 202550.6551.4050.6551.3051.30-
Feb 17, 202549.8650.8049.8650.5550.55-
Feb 14, 202550.3550.3549.7849.7849.78-
Feb 13, 202550.5550.6050.0050.1550.15-
Feb 12, 202550.1550.2550.0050.1050.10-
Feb 11, 202550.0550.1549.8249.9449.94-
Feb 10, 202549.6250.0549.6250.0550.05-
Feb 7, 202549.3649.6249.3649.4649.46-
Feb 6, 202549.0849.3249.0249.1849.18-
Feb 5, 202548.7449.1248.7448.7448.74-
Feb 4, 202548.4248.8848.4248.7648.76-
Feb 3, 202548.0448.5848.0448.1648.16-
Jan 31, 202549.1449.3448.9448.9448.94-
Jan 30, 202548.4249.2448.4249.1449.14-
Jan 29, 202548.2848.6448.1848.1848.18-
Jan 28, 202547.9648.1247.7247.7247.72-
Jan 27, 202550.0550.0548.2248.3448.34-
Jan 24, 202551.5551.5550.6050.6050.60-
Jan 23, 202550.6051.6050.6051.6051.60-
Jan 22, 202548.9250.9548.9250.7550.75-
Jan 21, 2025 0.45 Dividend
Jan 21, 202547.9448.7247.7048.7248.72-
Jan 20, 202548.4048.7648.4048.4247.97-
Jan 17, 202547.4848.2247.4847.9647.51-
Jan 16, 202547.7447.7447.2447.3246.88-
Jan 15, 202547.1847.4247.0047.4246.98-
Jan 14, 202547.5447.5446.9846.9846.54-
Jan 13, 202547.2047.4246.9647.2246.78-
Jan 10, 202548.4248.5647.4247.4246.98-
Jan 9, 202548.3648.3848.1448.3447.89-
Jan 8, 202547.6447.9647.6447.8847.43-
Jan 7, 202548.0448.3047.5847.5847.13-
Jan 6, 202548.5248.5848.1248.1247.67-
Jan 3, 202548.6248.6248.2848.2847.83-
Jan 2, 202548.1048.5848.1048.3447.89-
Dec 30, 202447.7048.1447.7048.1447.69-
Dec 27, 202447.2847.7847.2847.6647.21-
Dec 23, 202447.2647.4047.1247.3046.86-
Dec 20, 202446.9047.2846.8447.2446.80-
Dec 19, 202447.0047.3447.0047.0446.60-
Dec 18, 202447.8248.1447.6447.6447.19-
Dec 17, 202447.7447.9447.7247.7447.29-
Dec 16, 202447.9247.9647.6047.9647.51-
Dec 13, 202447.5448.0647.5447.9247.47-
Dec 12, 202447.7247.8047.4647.5047.05-
Dec 11, 202447.0847.5246.8847.5247.07-
Dec 10, 202447.2647.6647.0247.0246.58-
Dec 9, 202447.4247.9047.0647.0646.62-
Dec 6, 202447.8048.0447.7647.7647.31-
Dec 5, 202446.7847.8246.7847.7847.33-
Dec 4, 202446.1846.8446.1846.6446.20-
Dec 3, 202444.2046.3844.2046.3845.95-
Dec 2, 202443.4444.0843.4444.0443.63-
Nov 29, 202443.7043.8043.4843.8043.39-
Nov 28, 202443.7443.9243.6643.7043.29-
Nov 27, 202443.9643.9643.2043.4243.01-
Nov 26, 202443.5843.9843.4643.9843.57-
Nov 25, 202442.8443.7442.8443.5843.17-
Nov 22, 202442.2842.6442.2842.5042.10-
Nov 21, 202442.1042.2041.8042.2041.80-
Nov 20, 202441.6041.8041.6041.8041.41-
Nov 19, 202441.3441.3441.0041.2840.89-
Nov 18, 202441.7841.7841.2841.2840.89-
Nov 15, 202441.0641.8041.0641.4241.03-
Nov 14, 202441.2041.4440.9041.1440.75-
Nov 13, 202440.5241.8640.5241.1640.77-
Nov 12, 202442.6042.6040.6440.6440.26-
Nov 11, 202443.0643.3642.5642.5642.16-
Nov 8, 202443.7843.8242.7642.7642.36-
Nov 7, 202444.3444.3443.8043.8043.39-
Nov 6, 202444.6845.2244.1644.1643.75-
Nov 5, 202443.9844.2243.9644.2243.81-
Nov 4, 202444.5644.6443.8643.8643.45-
Nov 1, 202444.2044.5044.1244.3843.96-
Oct 31, 202443.8443.9643.8043.8043.39-
Oct 30, 202444.1044.4443.9843.9843.57-
Oct 29, 202444.3244.5044.1444.1443.73-
Oct 28, 202443.8644.2443.8444.1243.71-
Oct 25, 202443.7843.8243.4443.4443.03-
Oct 24, 202443.8644.0043.7443.7443.33-
Oct 23, 202443.7843.8043.5243.5243.11-
Oct 22, 202443.9043.9243.5843.7643.35-
Oct 21, 202443.7843.9043.7043.9043.49-
Oct 18, 202443.9043.9043.7043.7443.33-
Oct 17, 202444.0844.2043.9043.9043.49-
Oct 16, 202442.8643.9042.8643.8443.43-
Oct 15, 202442.7643.0442.7642.8042.40-
Oct 14, 202442.4042.6842.4042.5642.16-
Oct 11, 202442.2042.5842.0842.3041.90-
Oct 10, 202442.2842.2841.9642.1241.73-
Oct 9, 202441.7242.2841.7242.2641.86-
Oct 8, 202441.3041.7241.3041.6241.23-
Oct 7, 202442.0042.0041.6041.6441.25-
Oct 4, 202441.2841.8841.2841.8841.49-
Oct 3, 202441.3441.3441.0841.1640.77-
Oct 2, 202441.3441.4441.3041.4441.05-
Oct 1, 202441.4641.6041.1241.1240.73-
Sep 30, 202441.9641.9641.2841.2840.89-
Sep 27, 202442.1442.2041.9041.9041.51-
Sep 26, 202442.3042.3041.9641.9641.57-
Sep 25, 202441.8842.0841.7441.7441.35-
Sep 24, 202442.1042.2441.9442.0041.61-
Sep 23, 202441.5641.8641.3641.7841.39-
Sep 20, 202441.6041.7441.3441.3440.95-
Sep 19, 202441.9042.0641.7241.7241.33-
Sep 18, 202441.6441.6441.4241.5441.15-
Sep 17, 202441.1241.6241.1241.3840.99-
Sep 16, 202440.6040.9840.6040.8840.50-
Sep 13, 202440.4840.8240.4440.4440.06-
Sep 12, 202440.6240.8840.4440.4440.06-
Sep 11, 202440.3040.4840.3040.4840.10-
Sep 10, 202440.1240.4840.0040.0039.62-
Sep 9, 202440.0840.2040.0440.1039.72-
Sep 6, 202440.7840.7839.8439.8439.47-
Sep 5, 202440.3840.8640.3840.7640.38-
Sep 4, 202440.3440.4840.3440.3840.00-
Sep 3, 202440.9840.9840.6040.7440.36-
Sep 2, 202441.0241.0440.8840.8840.50-
Aug 30, 202441.0241.1440.7840.7840.40-
Aug 29, 202440.7441.1240.7441.1240.73-
Aug 28, 202440.5641.0840.5640.6840.30-
Aug 27, 202440.4640.7040.3440.3439.96-
Aug 26, 202440.5040.5039.9440.2239.84-
Aug 23, 202440.2240.7840.2240.4840.10-
Aug 22, 202440.3440.5040.1040.1039.72-
Aug 21, 202440.5040.5040.1040.2639.88-
Aug 20, 202440.5440.8040.2440.2439.86-
Aug 19, 202440.2640.5440.2640.4040.02-
Aug 16, 202440.2440.2440.0040.2439.86-
Aug 15, 202439.4640.0439.4640.0439.66-
Aug 14, 202439.3039.3439.2239.2238.85-
Aug 13, 202438.8839.0438.8639.0438.67-
Aug 12, 202438.9438.9438.7038.7038.34-
Aug 9, 202438.6438.9238.6238.8438.48-
Aug 8, 202438.3238.7838.2638.6038.24-
Aug 7, 202437.9838.6237.9838.2237.86-
Aug 6, 202437.9838.0437.6837.7437.3968
Aug 5, 202438.0838.0837.5237.8637.51-
Aug 2, 202439.2039.3438.5038.5038.14-
Aug 1, 202441.1441.1439.4039.4039.03-
Jul 31, 202440.8441.1240.6041.1240.73-
Jul 30, 202438.5840.2438.5840.2239.84-
Jul 29, 202439.0039.0438.5838.5838.22-
Jul 26, 202438.7839.0238.6838.8838.52-
Jul 25, 202438.3438.7038.3438.7038.34-
Jul 24, 202438.6639.0038.6638.7238.36-
Jul 23, 202438.9039.0438.7238.9238.56-
Jul 22, 202439.0839.0838.8438.8438.48-
Jul 19, 202439.0439.0638.8238.8238.46-
Jul 18, 202438.9439.0838.8438.9438.57-
Jul 17, 202439.0039.0438.7438.7438.38-
Jul 16, 202438.9439.1638.9439.0238.65-
Jul 15, 202439.0639.1638.9638.9638.59-
Jul 12, 202439.1639.3639.0839.1838.81-
Jul 11, 202438.9839.2838.9839.0038.63-
Jul 10, 202438.4238.8038.4238.8038.44-
Jul 9, 202438.9638.9638.3438.4438.08-
Jul 8, 202438.4639.0238.4638.9238.56-
Jul 5, 202438.8638.8638.2838.5038.14-
Jul 4, 202438.7438.8438.6838.6838.32-
Jul 3, 202438.6238.8038.5638.5638.20-
Jul 2, 2024 1.56 Dividend
Jul 2, 202439.9039.9037.8038.2837.92-
Jul 1, 202440.7640.7640.0240.0238.10-
Jun 28, 202440.0840.1440.0440.0838.16-
Jun 27, 202440.6640.6639.8239.8237.91-
Jun 26, 202440.9041.0640.4040.4838.54-
Jun 25, 202440.6640.6640.3640.5238.58-
Jun 24, 202439.7240.8039.7240.5838.64-
Jun 21, 202440.1640.1639.5039.6237.72-
Jun 20, 202439.3440.2039.3440.0838.16-
Jun 19, 202439.5839.5839.1839.1837.30-
Jun 18, 202439.5239.5839.4439.4637.57-
Jun 17, 202439.2239.4038.9439.2437.36-
Jun 14, 202439.5239.5238.6439.0437.17-
Jun 13, 202439.8239.9639.2839.2837.40-
Jun 12, 202439.9840.1839.7639.7837.88-
Jun 11, 202440.6440.6439.7239.7237.82-
Jun 10, 202440.8240.8240.3440.4038.47-
Jun 7, 202440.8041.0440.7841.0439.08-
Jun 6, 202441.0441.2840.7440.7438.79-
Jun 5, 202441.1641.1840.8640.8638.90-
Jun 4, 202441.4841.4840.8040.8038.85-
Jun 3, 202441.4441.7841.3441.3439.36-
May 31, 202440.8241.0640.8240.9238.96-
May 30, 202440.6441.4240.6440.8438.89-
May 29, 202441.0441.1640.6840.6838.73-
May 28, 202440.9641.2640.9641.1039.13-
May 27, 202440.5241.0640.5240.9438.98-
May 24, 202439.5440.6239.5440.6238.68-
May 23, 202439.7239.8439.5239.5637.67-
May 22, 202439.4839.6439.2039.6437.74-
May 21, 202439.3239.3839.2239.3837.49-
May 20, 202439.6839.7039.2439.2437.36-
May 17, 202439.5439.8439.5439.6037.70-
May 16, 202439.4439.7039.3639.4637.57-
May 15, 202439.4639.4638.9239.3037.42-
May 14, 202439.2439.3039.2439.2637.38-
May 13, 202438.9639.1838.7239.1837.30-
May 10, 202438.9438.9638.7438.8036.94-
May 9, 202438.5838.9038.5838.8036.94-
May 8, 202438.5839.0238.5438.5436.70-
May 7, 202438.3238.7438.1638.4836.64-
May 6, 202437.8238.4037.8238.1636.33-
May 3, 202437.8637.8637.6637.7235.91-
May 2, 202437.3237.6437.3237.6435.84-
Apr 30, 202437.8837.8837.3837.3835.59-
Apr 29, 202437.9038.0037.8037.8035.99-
Apr 26, 202437.6437.8437.6437.6435.84-
Apr 25, 202438.1838.1837.5037.5035.70-
Apr 24, 202438.5638.5638.1838.1836.35-
Apr 23, 202438.5038.7438.3238.3236.49-
Apr 22, 202438.3438.5238.3038.3636.52-
Apr 19, 202437.8438.1637.8238.0436.22-
Apr 18, 202438.4438.8837.9637.9636.14-
Apr 17, 202437.8838.7637.8838.4836.64-
Apr 16, 202436.9638.1436.9638.1436.31-
Apr 15, 202437.9237.9237.2237.2235.44-
Apr 12, 202437.8238.1237.6437.6435.84-
Apr 11, 202437.4437.5437.2637.5435.74-
Apr 10, 202437.6637.7037.3637.3635.57-
Apr 9, 202437.6637.6837.6037.6035.80-
Apr 8, 202437.8637.8637.6837.6835.88-
Apr 5, 202438.1638.1637.6637.7235.91-
Apr 4, 202438.6038.6038.0638.0636.24-
Apr 3, 202438.3638.5238.0238.5236.68-
Apr 2, 202438.6838.8638.3038.3036.47-
Mar 28, 202439.9739.9738.4338.5936.74-
Mar 27, 202439.8740.2739.8539.8537.94-
Mar 26, 202439.9740.0539.8139.8137.90-
Mar 25, 202440.3140.3839.8839.8837.97-
Mar 22, 202440.3340.5240.2840.2838.35-
Mar 21, 202440.7340.7340.3840.4138.48-
Mar 20, 202439.4740.3039.4740.3038.37-
Mar 19, 202439.6239.6239.2139.3937.50-
Mar 18, 202439.9040.0939.8439.9438.03-
Mar 15, 202439.9639.9639.5439.7637.86-
Mar 14, 202439.7740.2639.7739.8437.93-
Mar 13, 202438.9939.7838.9939.7537.85-
Mar 12, 202438.8538.9938.8338.8536.99-
Mar 11, 202438.7938.9938.5938.5936.74-
Mar 8, 202439.0939.0938.6938.7636.90-
Mar 7, 202438.2439.2538.2438.9737.10-
Mar 6, 202437.9038.3337.9038.3336.50-

Related Tickers

SQU.MU Vinci SA
117.80
+0.51%
 
HOT.F HOCHTIEF Aktiengesellschaft
175.90
-2.17%
 
AJ3.BE Acciona SA
118.80
+0.34%
 
EXPO Exponent, Inc.
82.58
-1.37%
 
SCYR.MC Sacyr, S.A.
3.3660
-0.65%
 
ESOA Energy Services of America Corporation
10.02
-3.09%
 
HOT.DE HOCHTIEF Aktiengesellschaft
175.30
-0.23%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.5160
+0.68%
 
STN Stantec Inc.
83.59
+0.35%
 
DG.PA Vinci SA
118.90
+1.28%