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: 05:45PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 202439.5039.8039.4639.7539.7583,522
19 Jan 202439.7039.5739.2339.3339.33238,707
19 Jan 20240.37017 Dividend
18 Jan 202439.6039.7439.3339.4039.03101,936
17 Jan 202439.2139.7039.2239.6939.31178,479
16 Jan 202440.1440.1039.4939.7739.4028,399
15 Jan 202440.1040.3540.0640.2639.88313,224
12 Jan 202439.7640.2739.7840.2739.8936,755
11 Jan 202439.0039.8539.4739.8039.4323,949
10 Jan 202438.8039.5639.2339.3338.96856,939
09 Jan 202439.6739.9739.2539.5039.1363,886
08 Jan 202439.3540.0039.4039.9839.60233,587
05 Jan 202439.3539.8339.4139.6739.3017,508
04 Jan 202438.8239.9539.3039.9439.5645,681
03 Jan 202439.9340.3339.2239.4139.0458,550
02 Jan 202439.9040.8740.2440.3639.98508,139
29 Dec 202340.0040.6139.9540.1639.7811,279
28 Dec 202339.5040.2439.9440.1639.7826,507
27 Dec 202339.6740.1639.5739.9039.5380,415
22 Dec 202339.6039.9539.2039.8739.5016,418
21 Dec 202339.0539.7839.3039.4539.0814,105
20 Dec 202339.4439.7039.2039.4939.12108,781
19 Dec 202339.5039.4439.0939.3538.98196,583
18 Dec 202339.0039.5439.0739.3038.94119,381
15 Dec 202339.5839.8038.9939.7839.411,497,768
14 Dec 202339.4039.7739.1839.5739.20219,388
13 Dec 202337.9539.1638.0639.0838.71261,465
12 Dec 202337.3338.1437.4537.9837.6229,955
11 Dec 202337.1037.8137.3837.4637.1160,655
08 Dec 202337.1037.5236.8237.4537.107,736
07 Dec 202336.4937.2736.8037.0936.7416,708
06 Dec 202337.2437.4535.6237.0636.7233,804
05 Dec 202336.6537.1936.8336.8636.5147,821
04 Dec 202336.7937.1836.5336.9436.5936,794
01 Dec 202336.1037.1236.7837.0536.7027,860
30 Nov 202336.8336.8835.6236.7436.40241,170
29 Nov 202336.3036.8336.2836.7636.4158,388
28 Nov 202336.3236.5836.1036.3636.02143,077
27 Nov 202335.8936.4136.0836.4136.0746,153
24 Nov 202335.6036.2835.8836.1235.78135,582
23 Nov 202335.8936.1135.7535.8635.5274,267
22 Nov 202336.2136.4134.7636.1335.7989,552
21 Nov 202335.4036.2035.7536.1835.84124,360
20 Nov 202334.0536.1035.7435.9635.6230,111
17 Nov 202335.2635.9635.5835.8935.55258,669
16 Nov 202334.5035.6035.0035.5535.22111,861
15 Nov 202334.2035.2034.3935.1934.8678,182
14 Nov 202334.0034.5833.0334.4334.11261,199
13 Nov 202333.7333.8933.3733.6633.35182,606
10 Nov 202333.0133.4633.1233.2632.95405,440
09 Nov 202333.0933.4333.1233.3133.00174,606
08 Nov 202332.7233.2633.0033.2632.95482,316
07 Nov 202333.3533.4833.1033.1832.8763,710
06 Nov 202333.8933.8933.4033.5833.2641,665
03 Nov 202334.4034.3533.1033.8933.5731,731
02 Nov 202334.0034.5034.1234.4034.0835,715
01 Nov 202334.1034.1933.7933.9833.6757,883
31 Oct 202333.4134.2333.6934.1633.84120,686
30 Oct 202333.7633.7632.3033.6233.3050,292
27 Oct 202332.9533.6932.3133.4233.10172,422
26 Oct 202332.0132.9332.1732.2131.9189,584
25 Oct 202332.2332.7732.5132.6432.3343,611
24 Oct 202331.8532.6632.2132.6332.3289,040
23 Oct 202331.7532.4432.1632.4132.11263,780
20 Oct 202332.5832.5031.9832.2531.95132,209
19 Oct 202332.3232.5832.2732.5232.21155,539
18 Oct 202333.0533.2032.6133.0432.7348,429
17 Oct 202332.9433.1832.8933.1032.7945,322
16 Oct 202333.2033.5033.0833.1132.8036,139
13 Oct 202333.0034.0333.1933.1932.8827,366
12 Oct 202333.5633.6433.4233.5233.2150,420
11 Oct 202333.2033.5932.6833.5233.2158,547
10 Oct 202333.1533.6033.2233.3333.0243,681
09 Oct 202332.3233.0632.6032.8932.5835,083
06 Oct 202332.0033.0232.1232.6132.30149,790
05 Oct 202332.9733.3732.0232.0231.72103,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...