ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2011 |
EUR |
31.2491 |
31.2491 |
31.2491 |
31.2491 |
28.0093 |
-1.662 (-5.05%)
|
47,806 |
| 4 Jul 2011 |
EUR |
32.9113 |
32.9113 |
32.9113 |
32.9113 |
29.4992 |
-0.125 (-0.38%)
|
62 |
| 1 Jul 2011 |
EUR |
33.0366 |
33.13 |
33.0366 |
33.0366 |
29.6115 |
+0.562 (+1.73%)
|
1,992 |
| 30 Jun 2011 |
EUR |
32.4747 |
32.475 |
32.4747 |
32.4747 |
29.1078 |
+1.113 (+3.55%)
|
1,058 |
| 29 Jun 2011 |
EUR |
31.361 |
31.3612 |
31.361 |
31.3612 |
28.1098 |
+0.986 (+3.25%)
|
1,327 |
| 28 Jun 2011 |
EUR |
30.375 |
30.375 |
30.375 |
30.375 |
27.2258 |
+0.195 (+0.65%)
|
1,065 |
| 27 Jun 2011 |
EUR |
30.18 |
30.3 |
30.18 |
30.18 |
27.051 |
-1.096 (-3.51%)
|
21,315 |
| 24 Jun 2011 |
EUR |
31.2763 |
31.2763 |
31.2763 |
31.2763 |
28.0337 |
-0.16 (-0.51%)
|
0 |
| 22 Jun 2011 |
EUR |
31.89 |
31.89 |
31.4363 |
31.4363 |
28.1771 |
-0.432 (-1.35%)
|
338 |
| 21 Jun 2011 |
EUR |
31.868 |
31.894 |
31.868 |
31.868 |
28.564 |
+0.253 (+0.80%)
|
1,455 |
| 17 Jun 2011 |
EUR |
31.6155 |
31.6345 |
31.6155 |
31.6155 |
28.3377 |
+0.251 (+0.80%)
|
181 |
| 16 Jun 2011 |
EUR |
31.3644 |
31.3644 |
31.3644 |
31.3644 |
28.1127 |
+0.289 (+0.93%)
|
1,285 |
| 15 Jun 2011 |
EUR |
31.075 |
31.075 |
31.075 |
31.075 |
27.8533 |
-0.318 (-1.01%)
|
991 |
| 13 Jun 2011 |
EUR |
31.3934 |
31.3934 |
31.3934 |
31.3934 |
28.1386 |
-1.125 (-3.46%)
|
200 |
| 3 Jun 2011 |
EUR |
32.69 |
32.69 |
32.5179 |
32.5179 |
29.1466 |
-0.305 (-0.93%)
|
2,739 |
| 1 Jun 2011 |
EUR |
33.19 |
33.19 |
32.8227 |
32.8227 |
29.4198 |
-0.627 (-1.88%)
|
13,755 |
| 31 May 2011 |
EUR |
33.45 |
33.45 |
33.45 |
33.45 |
29.982 |
+1.3 (+4.04%)
|
35 |
| 26 May 2011 |
EUR |
32.18 |
32.18 |
32.15 |
32.15 |
28.8168 |
+0.039 (+0.12%)
|
5 |
| 24 May 2011 |
EUR |
32.11 |
32.1112 |
32.11 |
32.1112 |
28.782 |
-0.36 (-1.11%)
|
197 |
| 20 May 2011 |
EUR |
32.4711 |
32.4711 |
32.47 |
32.4711 |
29.1046 |
-0.07 (-0.21%)
|
333 |
| 18 May 2011 |
EUR |
32.5406 |
32.62 |
32.5406 |
32.5406 |
29.1669 |
+0.534 (+1.67%)
|
1,377 |
| 17 May 2011 |
EUR |
32.0063 |
32.0063 |
32.0063 |
32.0063 |
28.688 |
-0.906 (-2.75%)
|
311 |
| 16 May 2011 |
EUR |
32.91 |
32.9119 |
32.91 |
32.9119 |
29.4997 |
-0.253 (-0.76%)
|
200 |
| 12 May 2011 |
EUR |
33.234 |
33.234 |
33.165 |
33.165 |
29.7266 |
-0.771 (-2.27%)
|
537 |
| 11 May 2011 |
EUR |
33.9364 |
33.94 |
33.9364 |
33.9364 |
30.418 |
+1.001 (+3.04%)
|
683 |
| 10 May 2011 |
EUR |
32.9352 |
32.98 |
32.9352 |
32.9352 |
29.5206 |
-0.455 (-1.36%)
|
572 |
| 6 May 2011 |
EUR |
33.39 |
33.39 |
33.3898 |
33.3898 |
29.9281 |
+0.125 (+0.38%)
|
5,208 |
| 5 May 2011 |
EUR |
34.03 |
34.08 |
33.265 |
33.265 |
29.8162 |
-0.615 (-1.82%)
|
5,345 |
| 28 Apr 2011 |
EUR |
33.88 |
33.88 |
33.88 |
33.88 |
30.3674 |
+0.41 (+1.22%)
|
2,490 |
| 27 Apr 2011 |
EUR |
33.47 |
33.47 |
33.47 |
33.47 |
30 |
+0.913 (+2.80%)
|
244 |
