Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,438.06 +22.55 (+0.66%) Nikkei
40,913.87 +333.11 (+0.82%) Hang Seng
17,988.25 +9.68 (+0.05%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,826.18 -2,088.12 (-3.43%) CMC Crypto 200
1,236.44 -98.47 (-7.38%)
ACS, Actividades de Construcción y Servicios, S.A. (ACS.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 38.62 | 38.98 | 38.52 | 38.74 | 38.74 | 510,035 |
| 02 Jul 2024 | 38.20 | 38.58 | 37.66 | 38.44 | 38.44 | 735,030 |
| 02 Jul 2024 | 1.555 Dividend | |||||
| 01 Jul 2024 | 40.70 | 40.86 | 40.10 | 40.12 | 38.56 | 986,946 |
| 28 Jun 2024 | 40.10 | 40.30 | 39.92 | 40.28 | 38.72 | 759,029 |
| 27 Jun 2024 | 40.74 | 40.82 | 39.96 | 40.02 | 38.47 | 379,867 |
| 26 Jun 2024 | 41.18 | 41.24 | 40.32 | 40.68 | 39.10 | 375,943 |
| 25 Jun 2024 | 40.82 | 40.84 | 40.36 | 40.74 | 39.16 | 452,205 |
| 24 Jun 2024 | 39.70 | 41.14 | 39.54 | 40.90 | 39.31 | 575,460 |
| 21 Jun 2024 | 40.22 | 40.22 | 39.34 | 39.66 | 38.12 | 2,017,514 |
| 20 Jun 2024 | 39.36 | 40.46 | 39.36 | 40.40 | 38.83 | 480,267 |
| 19 Jun 2024 | 39.74 | 39.82 | 39.36 | 39.36 | 37.83 | 333,087 |
| 18 Jun 2024 | 39.62 | 39.80 | 39.26 | 39.62 | 38.08 | 328,253 |
| 17 Jun 2024 | 39.12 | 39.46 | 38.84 | 39.32 | 37.80 | 369,913 |
| 14 Jun 2024 | 39.50 | 39.60 | 38.42 | 39.22 | 37.70 | 785,892 |
| 13 Jun 2024 | 40.10 | 40.10 | 39.50 | 39.64 | 38.10 | 390,517 |
| 12 Jun 2024 | 40.26 | 40.42 | 39.82 | 40.20 | 38.64 | 289,597 |
| 11 Jun 2024 | 40.48 | 40.60 | 39.78 | 39.90 | 38.35 | 389,018 |
| 10 Jun 2024 | 41.22 | 41.22 | 40.38 | 40.62 | 39.05 | 388,872 |
| 07 Jun 2024 | 41.08 | 41.26 | 40.80 | 41.26 | 39.66 | 364,015 |
| 06 Jun 2024 | 41.40 | 41.40 | 40.88 | 40.94 | 39.35 | 411,106 |
| 05 Jun 2024 | 41.08 | 41.54 | 40.84 | 41.06 | 39.47 | 341,997 |
| 04 Jun 2024 | 41.66 | 41.68 | 40.92 | 41.00 | 39.41 | 325,413 |
| 03 Jun 2024 | 41.38 | 42.10 | 41.12 | 41.66 | 40.05 | 382,691 |
| 31 May 2024 | 41.02 | 41.30 | 40.74 | 41.12 | 39.53 | 2,572,635 |
| 30 May 2024 | 40.68 | 41.68 | 40.46 | 41.06 | 39.47 | 411,809 |
| 29 May 2024 | 41.12 | 41.38 | 40.64 | 40.88 | 39.30 | 457,886 |
| 28 May 2024 | 41.34 | 41.74 | 41.00 | 41.30 | 39.70 | 565,030 |
| 27 May 2024 | 40.96 | 41.30 | 40.80 | 41.16 | 39.56 | 385,250 |
| 24 May 2024 | 39.58 | 40.84 | 39.16 | 40.84 | 39.26 | 26,073,101 |
| 23 May 2024 | 39.88 | 40.02 | 39.50 | 39.74 | 38.20 | 313,911 |
| 22 May 2024 | 39.56 | 39.82 | 39.14 | 39.82 | 38.28 | 445,352 |
| 21 May 2024 | 39.38 | 39.56 | 39.16 | 39.54 | 38.01 | 270,772 |
| 20 May 2024 | 39.96 | 39.96 | 39.36 | 39.48 | 37.95 | 195,121 |
| 17 May 2024 | 39.56 | 40.08 | 39.52 | 39.84 | 38.30 | 535,216 |
| 16 May 2024 | 39.54 | 39.82 | 39.32 | 39.76 | 38.22 | 552,398 |
| 15 May 2024 | 39.42 | 39.60 | 38.74 | 39.48 | 37.95 | 736,659 |
| 14 May 2024 | 39.20 | 39.58 | 39.06 | 39.44 | 37.91 | 485,238 |
| 13 May 2024 | 38.86 | 39.42 | 38.74 | 39.36 | 37.83 | 403,195 |
| 10 May 2024 | 38.88 | 39.34 | 38.66 | 39.00 | 37.49 | 495,022 |
| 09 May 2024 | 38.90 | 39.02 | 38.72 | 38.96 | 37.45 | 252,519 |
| 08 May 2024 | 38.68 | 39.16 | 38.68 | 38.72 | 37.22 | 492,619 |
| 07 May 2024 | 38.52 | 38.84 | 38.24 | 38.68 | 37.18 | 421,231 |
| 06 May 2024 | 38.06 | 38.52 | 37.92 | 38.32 | 36.83 | 282,017 |
| 03 May 2024 | 37.94 | 38.20 | 37.64 | 37.86 | 36.39 | 310,235 |
| 02 May 2024 | 37.50 | 37.92 | 37.50 | 37.80 | 36.33 | 395,976 |
| 30 Apr 2024 | 37.98 | 38.04 | 37.54 | 37.58 | 36.12 | 374,368 |
| 29 Apr 2024 | 37.80 | 38.14 | 37.80 | 37.98 | 36.51 | 341,569 |
| 26 Apr 2024 | 38.04 | 38.08 | 37.70 | 37.82 | 36.35 | 522,897 |
| 25 Apr 2024 | 38.48 | 38.48 | 37.36 | 37.70 | 36.24 | 503,456 |
| 24 Apr 2024 | 38.52 | 38.70 | 38.22 | 38.36 | 36.87 | 732,447 |
| 23 Apr 2024 | 38.50 | 38.90 | 38.46 | 38.48 | 36.99 | 391,787 |
| 22 Apr 2024 | 38.50 | 38.72 | 38.20 | 38.46 | 36.97 | 342,141 |
| 19 Apr 2024 | 38.16 | 38.36 | 37.62 | 38.22 | 36.74 | 342,718 |
| 18 Apr 2024 | 38.80 | 39.06 | 38.28 | 38.28 | 36.80 | 512,271 |
| 17 Apr 2024 | 37.92 | 39.04 | 37.92 | 38.66 | 37.16 | 490,197 |
| 16 Apr 2024 | 37.40 | 38.22 | 37.32 | 38.14 | 36.66 | 584,168 |
| 15 Apr 2024 | 37.80 | 38.16 | 37.54 | 37.64 | 36.18 | 485,452 |
| 12 Apr 2024 | 37.84 | 38.36 | 37.72 | 37.92 | 36.45 | 398,019 |
| 11 Apr 2024 | 37.62 | 37.84 | 37.30 | 37.60 | 36.14 | 1,152,745 |
| 10 Apr 2024 | 37.80 | 38.04 | 37.40 | 37.54 | 36.08 | 808,094 |
| 09 Apr 2024 | 37.82 | 37.88 | 37.52 | 37.78 | 36.32 | 523,184 |
| 08 Apr 2024 | 37.88 | 38.06 | 37.70 | 37.88 | 36.41 | 269,895 |
| 05 Apr 2024 | 38.00 | 38.24 | 37.48 | 37.90 | 36.43 | 714,831 |
| 04 Apr 2024 | 38.74 | 38.74 | 38.20 | 38.24 | 36.76 | 625,527 |
| 03 Apr 2024 | 38.40 | 38.72 | 38.02 | 38.72 | 37.22 | 621,734 |
| 02 Apr 2024 | 38.78 | 39.14 | 38.36 | 38.48 | 36.99 | 776,218 |
| 28 Mar 2024 | 39.00 | 39.00 | 38.22 | 38.78 | 37.28 | 1,225,873 |
| 27 Mar 2024 | 40.04 | 40.45 | 40.04 | 40.04 | 38.49 | 1,154,967 |
| 26 Mar 2024 | 40.07 | 40.35 | 39.97 | 40.00 | 38.45 | 295,271 |
| 25 Mar 2024 | 40.49 | 40.52 | 40.07 | 40.07 | 38.52 | 398,379 |
| 22 Mar 2024 | 40.58 | 40.74 | 40.37 | 40.46 | 38.89 | 223,564 |
| 21 Mar 2024 | 40.50 | 40.65 | 40.23 | 40.59 | 39.02 | 444,803 |
| 20 Mar 2024 | 39.70 | 40.46 | 39.64 | 40.35 | 38.79 | 447,671 |
| 19 Mar 2024 | 39.55 | 39.82 | 39.08 | 39.70 | 38.16 | 759,209 |
| 18 Mar 2024 | 40.00 | 40.24 | 39.75 | 40.14 | 38.58 | 426,122 |
| 15 Mar 2024 | 39.98 | 40.13 | 39.45 | 39.86 | 38.32 | 6,415,432 |
| 14 Mar 2024 | 39.95 | 40.63 | 39.88 | 40.12 | 38.56 | 778,639 |
| 13 Mar 2024 | 39.05 | 40.02 | 38.82 | 39.93 | 38.38 | 785,867 |
| 12 Mar 2024 | 38.73 | 39.15 | 38.73 | 39.04 | 37.53 | 587,569 |
| 11 Mar 2024 | 38.85 | 39.17 | 38.63 | 38.77 | 37.27 | 478,229 |
| 08 Mar 2024 | 39.19 | 39.34 | 38.68 | 39.07 | 37.56 | 481,138 |
| 07 Mar 2024 | 38.50 | 39.43 | 38.46 | 39.15 | 37.63 | 695,585 |
| 06 Mar 2024 | 37.83 | 38.60 | 37.73 | 38.50 | 37.01 | 482,836 |
| 05 Mar 2024 | 37.68 | 38.19 | 37.49 | 38.00 | 36.53 | 436,140 |
| 04 Mar 2024 | 37.01 | 38.00 | 36.93 | 37.74 | 36.28 | 597,086 |
| 01 Mar 2024 | 36.86 | 37.29 | 35.30 | 37.13 | 35.69 | 1,985,588 |
| 29 Feb 2024 | 37.15 | 38.20 | 37.13 | 37.94 | 36.47 | 1,547,166 |
| 28 Feb 2024 | 37.39 | 37.79 | 37.24 | 37.77 | 36.31 | 485,478 |
| 27 Feb 2024 | 36.86 | 37.68 | 36.86 | 37.53 | 36.08 | 433,339 |
| 26 Feb 2024 | 37.00 | 37.21 | 36.81 | 36.94 | 35.51 | 368,071 |
| 23 Feb 2024 | 37.18 | 37.39 | 36.95 | 37.16 | 35.72 | 339,053 |
| 22 Feb 2024 | 36.90 | 37.54 | 36.90 | 37.07 | 35.63 | 1,183,510 |
| 21 Feb 2024 | 36.50 | 36.80 | 36.50 | 36.73 | 35.31 | 354,903 |
| 20 Feb 2024 | 36.38 | 37.14 | 36.38 | 36.63 | 35.21 | 452,743 |
| 19 Feb 2024 | 36.35 | 36.68 | 36.32 | 36.45 | 35.04 | 325,390 |
| 16 Feb 2024 | 37.13 | 37.19 | 36.22 | 36.39 | 34.98 | 565,199 |
| 15 Feb 2024 | 36.80 | 37.30 | 36.74 | 36.93 | 35.50 | 501,933 |
| 14 Feb 2024 | 36.30 | 36.69 | 36.27 | 36.51 | 35.09 | 361,111 |
| 13 Feb 2024 | 36.14 | 36.65 | 36.12 | 36.39 | 34.98 | 342,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.