UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.77-0.01 (-0.06%)
At close: 06:45PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202439.5139.5038.4839.3039.3019,833
13 Jun 202439.9240.1639.5039.6439.647,512
12 Jun 202440.3440.4039.8040.4040.402,622
11 Jun 202440.5640.5239.8040.0440.04108,650
10 Jun 202441.0041.2440.3640.8240.827,520
07 Jun 202440.9041.2640.8240.9740.977,651
06 Jun 202441.0841.4040.9041.0441.042,677
05 Jun 202441.5141.5640.8241.2441.245,776
04 Jun 202442.0841.6840.9841.1741.175,436
03 Jun 202441.6242.1041.1241.4641.4627,548
31 May 202441.0041.2840.7641.2641.26905,423
30 May 202440.2041.6438.8041.1241.128,123
29 May 202441.1241.3840.6240.6740.6726,374
28 May 202441.4041.6641.0041.3041.3056,325
24 May 202439.4040.7638.6440.5140.5112,744,240
23 May 202439.9040.0039.5239.6639.6614,582
22 May 202439.6439.7039.2039.5839.585,661
21 May 202439.6839.6839.1839.5039.5039,621
20 May 202439.6439.9839.3639.4839.48100,007
17 May 202439.3040.0239.5239.7339.735,830
16 May 202439.2239.8039.4039.7639.764,609
15 May 202439.4239.5238.7639.1439.14162,486
14 May 202439.4639.6039.0639.4639.462,143
13 May 202439.0039.4238.7439.1439.14299,569
10 May 202438.7239.1638.7038.9438.942,603
09 May 202438.7839.0238.7838.9638.961,613
08 May 202438.7839.1638.6838.9238.9272,802
07 May 202438.2038.8438.2638.6838.684,892
03 May 202437.9638.0837.6637.9537.951,259
02 May 202437.5137.8837.5037.7037.7016,392
01 May 202437.5937.5937.5937.5937.5919,164
30 Apr 202437.7037.9837.5637.7937.7974,771
29 Apr 202437.5138.1437.7637.9837.981,214,890
26 Apr 202438.0038.0437.7237.9237.92377,135
25 Apr 202438.5138.5037.4437.5937.5980,789
24 Apr 202438.8438.7038.2638.5738.57104,759
23 Apr 202438.7238.8638.4838.6838.6868,717
22 Apr 202438.5438.6838.2638.3638.3657,081
19 Apr 202437.8638.4437.7238.0438.0423,569
18 Apr 202438.6039.0838.2838.8638.8652,997
17 Apr 202438.0839.0037.6838.5938.5926,591
16 Apr 202437.4038.2037.1237.9437.9433,145
15 Apr 202437.7238.3637.5537.6337.6343,335
12 Apr 202437.8838.3437.6437.9237.9231,694
11 Apr 202437.9037.7837.2837.6037.60351,107
10 Apr 202437.4638.0837.4837.7837.7876,397
09 Apr 202437.4838.0637.3037.7937.7977,153
08 Apr 202437.7038.0637.6637.8837.8867,744
05 Apr 202438.1638.1237.6237.9037.90136,474
04 Apr 202438.7239.0038.1838.5238.5267,175
03 Apr 202438.3038.7338.0838.2838.2845,928
02 Apr 202438.0039.0438.4639.0039.0031,612
28 Mar 202438.8539.0538.2438.7938.79242,989
27 Mar 202440.3040.4339.9940.0440.04430,803
26 Mar 202440.0740.3139.9840.0040.0058,903
25 Mar 202440.2740.6840.0640.0740.0786,691
22 Mar 202440.5540.6940.4040.4640.4670,868
21 Mar 202440.3740.6440.1540.5540.5534,375
20 Mar 202439.7040.4339.6140.2540.255,221
19 Mar 202439.9039.7838.9539.7839.78154,249
18 Mar 202440.0040.2239.8340.1440.1482,365
15 Mar 202439.8240.6039.4539.8739.87478,062
14 Mar 202439.9240.6439.8740.1640.16293,323
13 Mar 202439.0439.9938.9839.6939.69370,655
12 Mar 202438.3939.1238.7139.0439.04101,290
11 Mar 202438.3539.1738.6439.0439.04154,792
08 Mar 202439.0039.3538.7438.7938.796,429
07 Mar 202437.9339.4338.5039.1439.14629,877
06 Mar 202437.8538.6037.7038.2138.21100,147
05 Mar 202437.5838.2037.5038.1538.15380,506
04 Mar 202437.0037.9737.0037.6337.63304,793
01 Mar 202436.8637.2935.3036.8036.80667,249
29 Feb 202437.2438.1637.1737.6937.69224,884
28 Feb 202437.3537.7837.3037.7337.7385,221
27 Feb 202437.2737.6236.8237.0837.0842,838
26 Feb 202436.8537.1636.8336.9636.96377,166
23 Feb 202437.5037.3636.9537.1737.1734,241
22 Feb 202436.6037.4636.8937.0537.05129,373
21 Feb 202436.6036.7836.4736.6636.6668,901
20 Feb 202436.0737.1336.3836.9636.96159,706
19 Feb 202436.0736.6435.5136.4536.45309,106
16 Feb 202437.1937.1636.2436.3936.3961,193
15 Feb 202436.7037.2236.8236.9336.93109,565
14 Feb 202436.1636.6736.2536.5136.5171,140
13 Feb 202435.8736.5736.1236.3536.3574,927
12 Feb 202435.5136.2235.8536.1536.15135,146
09 Feb 202435.9436.1835.5135.8135.81184,085
08 Feb 202436.0036.2435.8136.1936.1950,569
07 Feb 202436.3036.6236.0536.1836.1842,959
06 Feb 202436.4936.9436.4936.5936.59155,209
05 Feb 202436.9037.1236.4536.4636.4658,727
02 Feb 202437.1036.9636.6536.8536.8580,355
01 Feb 202436.5037.1036.0036.6136.61217,677
31 Jan 202436.9536.7936.2036.3536.35201,838
30 Jan 202436.1036.3535.7936.2436.24140,657
29 Jan 202439.3541.0035.5835.6535.65717,692
26 Jan 202439.0039.6539.3539.6239.6245,605
25 Jan 202439.0739.6839.3339.5639.5643,854
24 Jan 202439.2039.7439.4039.6639.6646,564
23 Jan 202439.7640.0539.1939.3439.34210,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...