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

Hanover - Delayed Quote EUR

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

55.60
-0.05
(-0.09%)
As of 8:01:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 202555.6055.6055.6055.6055.60-
May 7, 202556.2556.2555.6555.6555.65-
May 6, 202557.1557.1556.1056.1056.10-
May 5, 202556.6057.4056.6057.4057.40-
May 2, 202555.3056.8555.3056.8556.85-
Apr 30, 202554.7054.7554.7054.7554.75-
Apr 29, 202554.4054.6054.4054.6054.60-
Apr 28, 202553.9054.2553.9054.2554.25-
Apr 25, 202553.2053.7053.2053.7053.70-
Apr 24, 202552.6552.9552.6552.9552.95-
Apr 23, 202552.6052.7052.6052.7052.70-
Apr 22, 202551.3051.7551.3051.7551.75-
Apr 17, 202551.9551.9551.4551.4551.45-
Apr 16, 202550.6551.1550.6551.1551.15-
Apr 15, 202550.0551.0550.0551.0551.05-
Apr 14, 202549.5050.4549.5050.4550.45-
Apr 11, 202549.9649.9648.4248.4248.42-
Apr 10, 202550.7050.7049.7049.7049.70-
Apr 9, 202547.4047.5247.4047.5247.52-
Apr 8, 202548.2048.3448.2048.3448.34-
Apr 7, 202547.6447.6446.7846.7846.78-
Apr 4, 202552.2052.2049.5049.5049.50-
Apr 3, 202552.3552.3552.3052.3052.30-
Apr 2, 202553.1553.4053.1553.4053.40-
Apr 1, 202552.9553.0052.9553.0053.00-
Mar 31, 202554.1054.1052.9052.9052.90-
Mar 28, 202555.1055.1054.8054.8054.80-
Mar 27, 202555.0555.4055.0555.4055.40-
Mar 26, 202555.1055.4555.1055.4555.45-
Mar 25, 202554.3555.0554.3555.0555.05-
Mar 24, 202555.0555.0554.0554.0554.05-
Mar 21, 202553.6554.0053.6554.0054.00-
Mar 20, 202555.0055.0054.1554.1554.15-
Mar 19, 202554.9054.9054.7554.7554.75-
Mar 18, 202554.0054.5554.0054.5554.55-
Mar 17, 202553.7553.7553.7053.7053.70-
Mar 14, 202553.4054.4553.4054.4554.45-
Mar 13, 202553.7053.7053.5553.5553.55-
Mar 12, 202554.0554.0553.8553.8553.85-
Mar 11, 202553.0053.1053.0053.1053.10-
Mar 10, 202556.0556.0553.4553.4553.45-
Mar 7, 202555.5555.5554.7054.7054.70-
Mar 6, 202556.0556.0555.7555.7555.75-
Mar 5, 202553.0055.3053.0055.3055.30-
Mar 4, 202552.0552.0551.2051.2051.202
Mar 3, 202551.9052.5551.9052.5552.55-
Feb 28, 202551.1052.1551.1052.1552.15-
Feb 27, 202551.2051.8051.2051.8051.80-
Feb 26, 202551.5051.6051.5051.6051.60-
Feb 25, 202550.3051.3050.3051.3051.30-
Feb 24, 202551.8051.8050.6550.6550.65-
Feb 21, 202551.9051.9051.6051.6051.60-
Feb 20, 202551.2051.7551.2051.7551.75-
Feb 19, 202551.5051.5051.0551.0551.05-
Feb 18, 202550.7551.5550.7551.5551.55-
Feb 17, 202549.9250.9049.9250.9050.90-
Feb 14, 202550.3550.3549.8849.8849.88-
Feb 13, 202550.6050.6050.6050.6050.60-
Feb 12, 202550.2050.2050.1550.1550.15-
Feb 11, 202550.2050.2049.9849.9849.98-
Feb 10, 202549.6650.1549.6650.1550.15-
Feb 7, 202549.4649.5649.4649.5649.56-
Feb 6, 202549.0849.4649.0849.4649.46-
Feb 5, 202548.7248.9648.7248.9648.96-
Feb 4, 202548.4849.0848.4849.0849.08-
Feb 3, 202548.1048.3848.1048.3848.38-
Jan 31, 202549.1649.3249.1649.3249.32-
Jan 30, 202548.4849.2048.4849.2049.20-
Jan 29, 202548.3448.4848.3448.4848.48-
Jan 28, 202547.9448.1047.9448.1048.10-
Jan 27, 202550.2050.2048.6248.6248.62-
Jan 24, 202551.7051.7050.8550.8550.85-
Jan 23, 202550.9051.9050.9051.9051.90-
Jan 22, 202548.9651.0548.9651.0551.05-
Jan 21, 2025 0.454 Dividend
Jan 21, 202548.0448.8448.0448.8448.84-
Jan 20, 202548.1248.7848.1248.7848.33-
Jan 17, 202547.5648.3447.5648.3447.89-
Jan 16, 202547.7447.7447.4247.4246.98-
Jan 15, 202547.2447.6247.2447.6247.18-
Jan 14, 202547.5647.5647.1247.1246.68-
Jan 13, 202547.3047.3447.3047.3446.90-
Jan 10, 202548.4448.4447.5847.5847.14-
Jan 9, 202548.4448.5648.4448.5648.11-
Jan 8, 202547.6648.0847.6648.0847.63-
Jan 7, 202548.1248.1247.8247.8247.37-
Jan 6, 202548.6448.6448.4848.4848.03-
Jan 3, 202548.7448.7448.5248.5248.07-
Jan 2, 202548.1848.7448.1848.7448.29-
Dec 30, 202447.8047.8047.8047.8047.36-
Dec 27, 202447.3648.0647.3648.0647.61-
Dec 23, 202447.3247.3447.3247.3446.90-
Dec 20, 202446.9647.5446.9647.5447.10-
Dec 19, 202447.0647.4047.0647.4046.96-
Dec 18, 202447.9047.9047.7647.7647.32-
Dec 17, 202447.7847.7847.7847.7847.34-
Dec 16, 202448.0048.0448.0048.0447.5954
Dec 13, 202447.6048.0647.6048.0647.61-
Dec 12, 202447.7247.7247.6647.6647.22-
Dec 11, 202447.1647.6247.1647.6247.18-
Dec 10, 202447.3047.4247.3047.4246.98-
Dec 9, 202447.5047.5047.4047.4046.96-
Dec 6, 202447.8447.9247.8447.9247.47-
Dec 5, 202446.8248.0046.8248.0047.55-
Dec 4, 202446.2846.9246.2846.9246.48-
Dec 3, 202444.1446.4244.1446.4245.99-
Dec 2, 202443.5844.0643.5844.0643.65-
Nov 29, 202443.7643.8243.7643.8243.41-
Nov 28, 202443.7843.9043.7843.9043.49-
Nov 27, 202444.0444.0443.6443.6443.23-
Nov 26, 202443.7443.9843.7443.9843.57250
Nov 25, 202442.8643.6842.8643.6843.27-
Nov 22, 202442.3642.6442.3642.6442.24-
Nov 21, 202442.1442.1442.1242.1241.73-
Nov 20, 202441.7041.8641.7041.8641.47-
Nov 19, 202441.4241.4241.3641.3640.98-
Nov 18, 202441.8441.8441.4441.4441.05-
Nov 15, 202441.1241.5041.1241.5041.11-
Nov 14, 202441.2641.5241.2641.5241.13-
Nov 13, 202440.5641.4440.5641.4441.05-
Nov 12, 202442.6842.6842.0642.0641.67-
Nov 11, 202443.1243.1242.8842.8842.48-
Nov 8, 202443.8643.8643.0243.0242.62-
Nov 7, 202444.4244.4243.9843.9843.57-
Nov 6, 202444.3844.3844.3044.3043.89-
Nov 5, 202444.0044.2844.0044.2443.83300
Nov 4, 202444.6044.6044.1644.1643.75-
Nov 1, 202444.2444.5844.2444.5844.17-
Oct 31, 202443.8643.9643.8643.9643.55-
Oct 30, 202444.2444.2444.0044.0043.59-
Oct 29, 202444.4044.4044.2844.2843.87-
Oct 28, 202443.8844.2843.8844.2843.87-
Oct 25, 202443.7643.7643.7443.7443.33-
Oct 24, 202443.8644.0043.8644.0043.59-
Oct 23, 202443.9043.9043.8443.8443.43208
Oct 22, 202443.9843.9843.9443.9443.53-
Oct 21, 202443.8043.8843.8043.8843.47-
Oct 18, 202443.9843.9843.8843.8843.47-
Oct 17, 202444.0844.0844.0844.0843.67-
Oct 16, 202442.8644.0642.8644.0643.65-
Oct 15, 202442.7843.1042.7843.1042.70-
Oct 14, 202442.4842.7442.4842.7442.34-
Oct 11, 202442.2642.5042.2642.5042.10-
Oct 10, 202442.3642.3642.1442.1441.75-
Oct 9, 202441.8642.4241.8642.4242.0318
Oct 8, 202441.4041.7841.4041.7841.39-
Oct 7, 202442.0242.0241.7241.7241.33-
Oct 4, 202441.3841.8641.3841.8641.47-
Oct 3, 202441.3241.3241.2641.2640.88-
Oct 2, 202441.4041.5041.4041.5041.11-
Oct 1, 202441.5041.5041.2641.2640.88-
Sep 30, 202442.0842.0841.3841.3840.99-
Sep 27, 202442.2242.2242.2042.2041.81-
Sep 26, 202442.3442.3442.1442.1441.75-
Sep 25, 202441.9441.9441.9041.9041.51-
Sep 24, 202442.1842.1842.0842.0841.69-
Sep 23, 202441.6241.9241.6241.9241.53-
Sep 20, 202441.6241.6241.4041.4041.01-
Sep 19, 202442.0242.0241.9241.9241.53-
Sep 18, 202441.6841.6841.6841.6841.29-
Sep 17, 202441.1841.6841.1841.6841.29-
Sep 16, 202440.6841.0640.6841.0640.68-
Sep 13, 202440.5440.8440.5440.8440.46-
Sep 12, 202440.6840.6840.5440.5440.16-
Sep 11, 202440.3440.4840.3440.4840.10-
Sep 10, 202440.1640.4640.1640.4640.08-
Sep 9, 202440.1040.3440.1040.3439.96-
Sep 6, 202440.8840.8840.1040.1039.7336
Sep 5, 202440.4440.8840.4440.8840.50-
Sep 4, 202440.4040.4640.4040.4640.08-
Sep 3, 202441.0041.0040.7840.7840.40-
Sep 2, 202441.1241.1241.1241.1240.74-
Aug 30, 202441.1841.1840.9440.9440.56-
Aug 29, 202440.8241.2040.8241.2040.8237
Aug 28, 202440.6040.6040.6040.6040.22-
Aug 27, 202440.4440.5840.4440.5840.20100
Aug 26, 202440.5640.5640.4640.4640.08-
Aug 23, 202440.0640.9640.0640.9640.58-
Aug 22, 202440.3640.5040.3640.5040.12-
Aug 21, 202440.5240.5240.5240.5240.14-
Aug 20, 202440.5840.5840.5840.5840.20-
Aug 19, 202440.3840.3840.3840.3840.00-
Aug 16, 202440.3240.3240.3240.3239.94-
Aug 15, 202439.4839.4839.4839.4839.11-
Aug 14, 202439.3639.3639.3639.3638.99-
Aug 13, 202438.9838.9838.9838.9838.62-
Aug 12, 202439.0639.0639.0639.0638.70-
Aug 9, 202438.7038.7038.7038.7038.34-
Aug 8, 202438.3438.3438.3438.3437.98-
Aug 7, 202438.0838.0838.0838.0837.73-
Aug 6, 202438.0438.0438.0438.0437.69-
Aug 5, 202437.5037.5037.5037.5037.15-
Aug 2, 202439.3239.3239.3239.3238.95-
Aug 1, 202441.3041.3041.3041.3040.92-
Jul 31, 202440.9240.9240.9240.9240.54-
Jul 30, 202438.6438.6438.6438.6438.28-
Jul 29, 202439.0839.0839.0839.0838.72-
Jul 26, 202438.7438.7438.7438.7438.38-
Jul 25, 202438.5438.5438.5438.5438.18-
Jul 24, 202438.7038.7038.7038.7038.34-
Jul 23, 202438.9438.9438.9438.9438.58-
Jul 22, 202439.0839.0839.0839.0838.72-
Jul 19, 202439.0839.0839.0839.0838.72-
Jul 18, 202438.9838.9838.9838.9838.62-
Jul 17, 202439.0839.0839.0839.0838.72-
Jul 16, 202438.9838.9838.9838.9838.62-
Jul 15, 202439.1239.1239.1239.1238.76-
Jul 12, 202439.2039.2039.2039.2038.84-
Jul 11, 202439.0239.0239.0239.0238.66-
Jul 10, 202438.4638.4638.4638.4638.10-
Jul 9, 202439.0039.0039.0039.0038.64-
Jul 8, 202438.5038.5038.5038.5038.14-
Jul 5, 202438.9038.9038.9038.9038.54-
Jul 4, 202438.7438.7438.7438.7438.38-
Jul 3, 202438.6438.6438.6438.6438.28-
Jul 2, 2024 1.555 Dividend
Jul 2, 202440.9040.9040.9040.9040.52-
Jul 1, 202440.9240.9240.9240.9239.00-
Jun 28, 202440.1240.1240.1240.1238.24-
Jun 27, 202440.7440.7440.7440.7438.83-
Jun 26, 202440.9440.9440.9440.9439.02-
Jun 25, 202440.7440.7440.7440.7438.83-
Jun 24, 202439.6839.6839.6839.6837.82-
Jun 21, 202440.2640.2640.2640.2638.37-
Jun 20, 202439.3639.3639.3639.3637.51-
Jun 19, 202439.5639.5639.5639.5637.70-
Jun 18, 202439.5639.5639.5639.5637.70-
Jun 17, 202439.3039.3039.3039.3037.45-
Jun 14, 202439.5839.5839.5839.5837.72-
Jun 13, 202439.8439.8439.8439.8437.97-
Jun 12, 202440.0240.0240.0240.0238.14-
Jun 11, 202440.6240.6240.6240.6238.71-
Jun 10, 202440.9640.9640.9640.9639.04-
Jun 7, 202440.8440.8440.8440.8438.92-
Jun 6, 202441.1241.1241.1241.1239.19-
Jun 5, 202441.2241.2241.2241.2239.28-
Jun 4, 202441.5241.5241.5241.5239.57-
Jun 3, 202441.4441.4441.4441.4439.49-
May 31, 202440.9040.9040.9040.9038.98-
May 30, 202440.7040.7040.7040.7038.79-
May 29, 202441.1241.1241.1241.1239.19-
May 28, 202441.0241.0241.0241.0239.09-
May 27, 202440.5640.5640.5640.5638.66-
May 24, 202439.5839.5839.5839.5837.72-
May 23, 202439.8039.8039.8039.8037.93-
May 22, 202439.5439.5439.5439.5437.68-
May 21, 202439.3439.3439.3439.3437.49-
May 20, 202439.7039.7039.7039.7037.84-
May 17, 202439.5839.5839.5839.5837.72-
May 16, 202439.4639.4639.4639.4637.61-
May 15, 202439.5039.5039.5039.5037.65-
May 14, 202439.2839.2839.2839.2837.44-
May 13, 202439.0239.0239.0239.0237.19-
May 10, 202438.9638.9638.9638.9637.13-
May 9, 202438.6238.6238.6238.6236.81-
May 8, 202438.6038.6038.6038.6036.79-