ACS,ACTIVIDADES DE CONSTRUCCION - Price History
Monthly price history for ACS.MC (ACS,ACTIVIDADES DE CONSTRUCCION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €39.84 | €39.84 |
| April 2024 | €37.58 | €37.58 |
| March 2024 | €38.78 | €38.78 |
| February 2024 | €37.94 | €37.94 |
| January 2024 | €36.59 | €36.59 |
| December 2023 | €39.78 | €40.16 |
| November 2023 | €36.31 | €36.65 |
| October 2023 | €33.85 | €34.17 |
| September 2023 | €33.75 | €34.07 |
| August 2023 | €32.09 | €32.39 |
| July 2023 | €31.49 | €31.79 |
| June 2023 | €30.67 | €32.17 |
| May 2023 | €29.66 | €31.12 |
| April 2023 | €29.74 | €31.20 |
| March 2023 | €27.98 | €29.35 |
| February 2023 | €27.32 | €28.66 |
| January 2023 | €25.87 | €27.14 |
| December 2022 | €25.16 | €26.77 |
| November 2022 | €25.44 | €27.06 |
| October 2022 | €24.39 | €25.95 |
| September 2022 | €21.74 | €23.13 |
| August 2022 | €20.88 | €22.21 |
| July 2022 | €21.97 | €23.41 |
| June 2022 | €20.58 | €23.13 |
| May 2022 | €23.48 | €26.40 |
| April 2022 | €21.88 | €24.59 |
| March 2022 | €21.80 | €24.50 |
| February 2022 | €19.41 | €21.82 |
| January 2022 | €19.83 | €22.29 |
| December 2021 | €20.64 | €23.57 |
| November 2021 | €18.58 | €21.21 |
| October 2021 | €19.82 | €22.63 |
| September 2021 | €20.54 | €23.45 |
| August 2021 | €20.02 | €22.86 |
| July 2021 | €19.41 | €22.16 |
| June 2021 | €19.79 | €22.59 |
| May 2021 | €21.39 | €25.50 |
| April 2021 | €22.76 | €27.13 |
| March 2021 | €23.71 | €28.26 |
| February 2021 | €21.26 | €25.34 |
| January 2021 | €21.58 | €25.72 |
| December 2020 | €22.47 | €27.15 |
| November 2020 | €21.93 | €26.49 |
| October 2020 | €16.89 | €20.40 |
| September 2020 | €16.03 | €19.36 |
| August 2020 | €16.99 | €20.52 |
| July 2020 | €16.18 | €19.55 |
| June 2020 | €18.47 | €22.44 |
| May 2020 | €18 | €22.95 |
| April 2020 | €17.86 | €22.77 |
| March 2020 | €13.97 | €17.82 |
| February 2020 | €21.05 | €26.85 |
| January 2020 | €23.27 | €30.03 |
| December 2019 | €27.63 | €35.65 |
| November 2019 | €27.38 | €35.33 |
| October 2019 | €28.20 | €36.39 |
| September 2019 | €28.41 | €36.66 |
| August 2019 | €26.64 | €34.37 |
| July 2019 | €28.37 | €36.60 |
| June 2019 | €27.21 | €35.11 |
| May 2019 | €27.72 | €36.90 |
| April 2019 | €30.74 | €40.93 |
| March 2019 | €29.41 | €39.16 |
| February 2019 | €29.28 | €38.98 |
| January 2019 | €27.11 | €36.10 |
| December 2018 | €25.15 | €33.83 |
| November 2018 | €25.18 | €33.88 |
| October 2018 | €24.61 | €33.11 |
| September 2018 | €27.27 | €36.68 |
| August 2018 | €26.67 | €35.88 |
| July 2018 | €27.89 | €37.52 |
| June 2018 | €25.79 | €34.70 |
| May 2018 | €25.84 | €35.51 |
| April 2018 | €25.49 | €35.03 |
| March 2018 | €23.03 | €31.65 |
| February 2018 | €20.62 | €28.33 |
| January 2018 | €23.48 | €32.26 |
| December 2017 | €23.48 | €32.62 |
| November 2017 | €23.40 | €32.50 |
| October 2017 | €24.37 | €33.86 |
| September 2017 | €22.57 | €31.36 |
| August 2017 | €22.86 | €31.76 |
| July 2017 | €23.34 | €32.42 |
| June 2017 | €24.35 | €33.82 |
| May 2017 | €25.17 | €35.56 |
| April 2017 | €24.08 | €34.03 |
| March 2017 | €22.57 | €31.90 |
| February 2017 | €20.96 | €29.62 |
| January 2017 | €20.15 | €28.48 |
| December 2016 | €20.98 | €30.02 |
| November 2016 | €19.42 | €27.78 |
| October 2016 | €19.52 | €27.93 |
| September 2016 | €18.80 | €26.90 |
| August 2016 | €17.76 | €25.40 |
| July 2016 | €17.93 | €25.65 |
| June 2016 | €17.05 | €24.40 |
| May 2016 | €20.25 | €29.65 |
| April 2016 | €19.72 | €28.88 |
| March 2016 | €17.89 | €26.19 |
| February 2016 | €16.37 | €23.96 |
| January 2016 | €15.92 | €23.31 |
| December 2015 | €18.17 | €27.02 |
| November 2015 | €20.76 | €30.87 |
| October 2015 | €20.81 | €30.94 |
| September 2015 | €17.28 | €25.70 |
| August 2015 | €19.46 | €28.94 |
| July 2015 | €20.54 | €30.55 |
| June 2015 | €19.03 | €28.86 |
| May 2015 | €19.36 | €29.36 |
| April 2015 | €20.79 | €31.52 |
| March 2015 | €21.76 | €33 |
| February 2015 | €21.91 | €33.22 |
| January 2015 | €20.35 | €30.86 |
| December 2014 | €18.89 | €28.97 |
| November 2014 | €18.53 | €28.42 |
| October 2014 | €19.27 | €29.55 |
| September 2014 | €19.84 | €30.42 |
| August 2014 | €20.90 | €32.06 |
| July 2014 | €21.34 | €32.74 |
| June 2014 | €21.41 | €33.40 |
| May 2014 | €20.90 | €32.60 |
| April 2014 | €19.80 | €30.88 |
| March 2014 | €18.28 | €28.52 |
| February 2014 | €16.70 | €26.04 |
| January 2014 | €16.72 | €26.08 |
| December 2013 | €15.56 | €25.02 |
| November 2013 | €14.79 | €23.78 |
| October 2013 | €15.03 | €24.18 |
| September 2013 | €14.61 | €23.50 |
| August 2013 | €13.25 | €21.30 |
| July 2013 | €13.43 | €21.60 |
| June 2013 | €11.48 | €20.35 |
| May 2013 | €12.21 | €21.65 |
| April 2013 | €11.01 | €19.52 |
| March 2013 | €10.27 | €18.20 |
| February 2013 | €10.27 | €18.20 |
| January 2013 | €9.97 | €17.67 |
| December 2012 | €10.74 | €19.04 |
| November 2012 | €9.27 | €16.44 |
| October 2012 | €9.29 | €16.47 |
| September 2012 | €9.04 | €16.03 |
| August 2012 | €8.91 | €15.79 |
| July 2012 | €7.25 | €12.85 |
| June 2012 | €9.01 | €16.89 |
| May 2012 | €7.16 | €13.42 |
| April 2012 | €7.39 | €13.85 |
| March 2012 | €10.24 | €19.19 |
| February 2012 | €11.92 | €22.34 |
| January 2012 | €12.23 | €23.58 |
| December 2011 | €11.87 | €22.90 |
| November 2011 | €12.46 | €24.02 |
| October 2011 | €14.23 | €27.45 |
| September 2011 | €13.79 | €26.59 |
| August 2011 | €14.81 | €28.57 |
| July 2011 | €15.29 | €29.48 |
| June 2011 | €16.39 | €32.52 |
| May 2011 | €16.81 | €33.37 |
| April 2011 | €17.11 | €33.96 |
| March 2011 | €16.67 | €33.08 |
| February 2011 | €16.75 | €33.24 |
| January 2011 | €18.60 | €37.70 |
| December 2010 | €17.30 | €35.08 |
| November 2010 | €16.69 | €33.82 |
| October 2010 | €18.60 | €37.71 |
| September 2010 | €18.07 | €36.62 |
| August 2010 | €16.14 | €32.72 |
| July 2010 | €16.42 | €33.29 |
| June 2010 | €14.44 | €30.19 |
| May 2010 | €14.65 | €30.63 |
| April 2010 | €16.33 | €34.16 |
| March 2010 | €16.34 | €34.16 |
| February 2010 | €15.61 | €32.64 |
| January 2010 | €16.35 | €34.19 |
| December 2009 | €16.32 | €34.81 |
| November 2009 | €15.54 | €33.15 |
| October 2009 | €15.34 | €32.72 |
| September 2009 | €16.71 | €35.64 |
| August 2009 | €16.85 | €35.94 |
| July 2009 | €17.53 | €37.39 |
| June 2009 | €16.47 | €36.05 |
| May 2009 | €16.81 | €36.80 |
| April 2009 | €17.34 | €37.95 |
| March 2009 | €14.27 | €31.24 |
| February 2009 | €14.39 | €31.50 |
| January 2009 | €14.39 | €31.50 |
| December 2008 | €14.59 | €32.65 |
| November 2008 | €13.90 | €31.09 |
| October 2008 | €12.94 | €28.96 |
| September 2008 | €12.72 | €28.47 |
| August 2008 | €13.56 | €30.35 |
| July 2008 | €14.17 | €31.71 |
| June 2008 | €13.87 | €31.91 |
| May 2008 | €16.88 | €38.84 |
| April 2008 | €16.52 | €38 |
| March 2008 | €15.68 | €36.07 |
| February 2008 | €14.75 | €33.92 |
| January 2008 | €15.22 | €35.01 |
| December 2007 | €17.39 | €40.65 |
| November 2007 | €18.81 | €43.97 |
| October 2007 | €18.28 | €42.71 |
| September 2007 | €16.56 | €38.70 |
| August 2007 | €17.26 | €40.33 |
| July 2007 | €18.80 | €43.94 |
| June 2007 | €19.95 | €47.32 |
| May 2007 | €20.99 | €49.78 |
| April 2007 | €19.29 | €45.75 |
| March 2007 | €19.16 | €45.45 |
| February 2007 | €18.04 | €42.79 |
| January 2007 | €17.59 | €41.73 |
| December 2006 | €17.87 | €42.71 |
| November 2006 | €17.64 | €42.18 |
| October 2006 | €16.45 | €39.33 |
| September 2006 | €15.64 | €37.40 |
| August 2006 | €14.64 | €35.01 |
| July 2006 | €14.34 | €34.27 |
| June 2006 | €13.50 | €32.61 |
| May 2006 | €12.88 | €31.11 |
| April 2006 | €13.62 | €32.91 |
| March 2006 | €13.27 | €32.06 |
| February 2006 | €12.96 | €31.30 |
| January 2006 | €11.86 | €28.65 |
| December 2005 | €11.19 | €27.21 |
| November 2005 | €10.08 | €24.50 |
| October 2005 | €9.81 | €23.85 |
| September 2005 | €9.98 | €24.25 |
| August 2005 | €10.01 | €24.34 |
| July 2005 | €9.81 | €23.85 |
| June 2005 | €9.43 | €23.14 |
| May 2005 | €8.80 | €21.60 |
| April 2005 | €7.69 | €18.87 |
| March 2005 | €7.79 | €19.10 |
| February 2005 | €7.85 | €19.26 |
| January 2005 | €7.84 | €19.23 |
| December 2004 | €6.80 | €16.80 |
| November 2004 | €6.39 | €15.80 |
| October 2004 | €6.15 | €15.19 |
| September 2004 | €5.94 | €14.67 |
| August 2004 | €5.66 | €14 |
| July 2004 | €5.61 | €13.87 |
| June 2004 | €5.60 | €13.85 |
| May 2004 | €5.39 | €40.33 |
| April 2004 | €5.41 | €40.53 |
| March 2004 | €5.32 | €39.80 |
| February 2004 | €5.44 | €40.72 |
| January 2004 | €5.29 | €39.63 |
| December 2003 | €5.13 | €38.70 |
| November 2003 | €4.77 | €36.01 |
| October 2003 | €4.80 | €36.22 |
| September 2003 | €4.82 | €36.37 |
| August 2003 | €5.06 | €38.17 |
| July 2003 | €5.05 | €38.08 |
| June 2003 | €4.84 | €37.15 |
| May 2003 | €4.64 | €35.57 |
| April 2003 | €4.40 | €33.75 |
| March 2003 | €4.22 | €32.34 |
| February 2003 | €4.18 | €32.02 |
| January 2003 | €3.87 | €29.65 |
| December 2002 | €4 | €30.65 |
| November 2002 | €3.90 | €29.93 |
| October 2002 | €3.65 | €28 |
| September 2002 | €3.63 | €27.86 |
| August 2002 | €3.63 | €27.81 |
| July 2002 | €4.03 | €30.89 |
| June 2002 | €4.19 | €32.60 |
| May 2002 | €4.56 | €35.51 |
| April 2002 | €4.39 | €34.20 |
| March 2002 | €4.07 | €31.70 |
| February 2002 | €3.95 | €30.75 |
| January 2002 | €3.81 | €29.65 |
| December 2001 | €3.52 | €27.40 |
| November 2001 | €3.40 | €26.45 |
| October 2001 | €3.44 | €26.75 |
| September 2001 | €3.39 | €26.39 |
| August 2001 | €3.88 | €30.18 |
| July 2001 | €3.86 | €30 |
| June 2001 | €4.15 | €32.74 |
| May 2001 | €4.06 | €32 |
| April 2001 | €4 | €31.50 |
| March 2001 | €3.93 | €31 |
| February 2001 | €3.71 | €29.25 |
| January 2001 | €3.45 | €27.19 |
| December 2000 | €3.18 | €25.10 |
| November 2000 | €3.38 | €26.60 |
| October 2000 | €3.27 | €25.79 |
| September 2000 | €3.24 | €25.54 |
| August 2000 | €3.52 | €27.75 |
| July 2000 | €3.30 | €25.99 |
| June 2000 | €3.74 | €29.50 |
| May 2000 | €3.66 | €29.19 |
| April 2000 | €3.83 | €30.48 |
| March 2000 | €3.64 | €29 |
| February 2000 | €2.74 | €21.85 |
| January 2000 | €2.29 | €18.27 |
| December 1999 | €2.96 | €23.55 |
| November 1999 | €3.01 | €23.99 |
| October 1999 | €2.86 | €22.80 |
| September 1999 | €3.15 | €25.06 |
| August 1999 | €3.33 | €26.49 |
| July 1999 | €3.15 | €25.08 |
| June 1999 | €3.45 | €27.76 |
| May 1999 | €3.61 | €29.42 |
| April 1999 | €3.49 | €28.42 |
| March 1999 | €3.52 | €28.70 |
| February 1999 | €4.12 | €33.60 |
| January 1999 | €4.12 | €33.60 |
| December 1998 | €4.13 | €33.66 |
| November 1998 | €3.71 | €30.23 |
| October 1998 | €3.31 | €27.02 |
| September 1998 | €2.97 | €24.22 |
| August 1998 | €3.20 | €26.11 |
| July 1998 | €3.47 | €28.28 |
| June 1998 | €3.37 | €27.68 |
| May 1998 | €3.46 | €28.43 |
| April 1998 | €3.66 | €30.05 |
| March 1998 | €4.16 | €34.20 |
| February 1998 | €3.50 | €28.73 |
| January 1998 | €3.10 | €25.48 |
| December 1997 | €2.70 | €22.18 |
| November 1997 | €2.64 | €21.76 |
| October 1997 | €2.41 | €19.83 |
| September 1997 | €10.47 | €86.30 |
| August 1997 | €8.32 | €68.52 |
| July 1997 | €8.45 | €69.60 |
| June 1997 | €6.71 | €55.77 |
| May 1997 | €5.06 | €42.07 |
| April 1997 | €3.77 | €31.31 |
| March 1997 | €3.26 | €27.14 |
| February 1997 | €3.37 | €27.98 |
| January 1997 | €2.82 | €23.44 |
| December 1996 | €2.61 | €22.15 |
| November 1996 | €2.32 | €19.71 |
| October 1996 | €2.18 | €18.45 |
| September 1996 | €2.20 | €18.69 |
| August 1996 | €2.23 | €18.87 |
| July 1996 | €2.23 | €18.93 |
| June 1996 | €2.27 | €19.74 |
| May 1996 | €2.34 | €20.37 |
| April 1996 | €2.42 | €21.04 |
| March 1996 | €2.50 | €21.76 |
| February 1996 | €2.47 | €21.46 |
| January 1996 | €2.40 | €20.86 |
| December 1995 | €2.31 | €20.49 |
| November 1995 | €2.17 | €19.23 |
| October 1995 | €2.20 | €19.53 |
| September 1995 | €2.24 | €19.83 |
| August 1995 | €2.31 | €20.49 |
| July 1995 | €2.33 | €20.68 |
| June 1995 | €2.29 | €20.74 |
| May 1995 | €2.38 | €21.58 |
| April 1995 | €2.16 | €19.53 |
| March 1995 | €1.99 | €18.03 |
| February 1995 | €2.09 | €18.93 |
| January 1995 | €2.09 | €18.93 |
| December 1994 | €2.19 | €20.19 |
| November 1994 | €2.04 | €18.87 |
| October 1994 | €2.08 | €19.23 |
| September 1994 | €2.10 | €19.41 |
| August 1994 | €2.64 | €24.34 |
| July 1994 | €2.57 | €23.74 |
| June 1994 | €2.77 | €25.84 |
| May 1994 | €3.02 | €28.25 |
| April 1994 | €2.90 | €27.14 |
| March 1994 | €2.82 | €26.38 |
| February 1994 | €2.83 | €26.44 |
| January 1994 | €2.96 | €27.65 |
| December 1993 | €1.95 | €18.39 |
| November 1993 | €1.75 | €16.50 |
| October 1993 | €1.72 | €16.23 |
| September 1993 | €1.65 | €15.57 |
| August 1993 | €1.78 | €16.83 |
| July 1993 | €1.59 | €15.02 |
| June 1993 | €1.79 | €17.13 |
| May 1993 | €1.82 | €17.43 |
| April 1993 | €1.86 | €17.79 |
| March 1993 | €1.41 | €13.52 |
| February 1993 | €1.10 | €10.52 |
| January 1993 | €1.20 | €11.48 |
| December 1992 | €1.10 | €10.52 |
| November 1992 | €0.95 | €9.32 |
| October 1992 | €0.95 | €9.32 |
| September 1992 | €0.78 | €7.66 |
| August 1992 | €1.32 | €12.92 |
| July 1992 | €1.41 | €13.82 |
| June 1992 | €2.04 | €20.43 |
ACS.MC
Price: €39.84
52 week price:
Dividend Yield: 6.13%
5-year range yield:
Forward Dividend Yield: 1.86%
Payout Ratio: 28.81%
Payout Ratio Range:
Dividend Per Share: 0.74 EUR
Earnings Per Share: 2.57 EUR
P/E Ratio: 14.22
Exchange: MCE
Sector: Industrials
Industry: Engineering & Construction
Volume: 135204
Market Capitalization: 9.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 18.47%
DGR5: 15.11%
DGR10: 9.36%
DGR20: 21.74%