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 |
| 18 Aug 2010 |
EUR |
33.6995 |
33.7 |
33.6995 |
33.6995 |
30.2057 |
+0.148 (+0.44%)
|
60 |
| 17 Aug 2010 |
EUR |
33.55 |
33.5511 |
33.55 |
33.5511 |
30.0726 |
+0.428 (+1.29%)
|
9,406 |
| 16 Aug 2010 |
EUR |
33.1235 |
33.1235 |
33.1235 |
33.1235 |
29.6894 |
-0.123 (-0.37%)
|
30,000 |
| 13 Aug 2010 |
EUR |
33.2467 |
33.2467 |
33.2467 |
33.2467 |
29.7998 |
-0.065 (-0.19%)
|
10,674 |
| 12 Aug 2010 |
EUR |
33.31 |
33.3115 |
33.31 |
33.3115 |
29.8579 |
-0.113 (-0.34%)
|
11,114 |
| 11 Aug 2010 |
EUR |
34.32 |
34.32 |
33.4247 |
33.4247 |
29.9594 |
-1.248 (-3.60%)
|
15,014 |
| 9 Aug 2010 |
EUR |
34.6727 |
34.6727 |
34.67 |
34.6727 |
31.078 |
+0.156 (+0.45%)
|
10,586 |
| 4 Aug 2010 |
EUR |
34.5164 |
34.5164 |
34.5164 |
34.5164 |
30.9379 |
+0.296 (+0.87%)
|
0 |
| 3 Aug 2010 |
EUR |
34.235 |
34.33 |
34.22 |
34.22 |
30.6722 |
+0.89 (+2.67%)
|
332 |
| 30 Jul 2010 |
EUR |
33.33 |
33.33 |
33.33 |
33.33 |
29.8745 |
+0.33 (+1%)
|
18,968 |
| 27 Jul 2010 |
EUR |
33 |
33 |
33 |
33 |
29.5787 |
+0.16 (+0.49%)
|
1,325 |
| 26 Jul 2010 |
EUR |
32.8399 |
32.84 |
32.8399 |
32.8399 |
29.4352 |
+0.63 (+1.96%)
|
1,057 |
| 21 Jul 2010 |
EUR |
32.2095 |
32.21 |
32.2095 |
32.2095 |
28.8701 |
-0.029 (-0.09%)
|
170 |
| 19 Jul 2010 |
EUR |
32.2388 |
32.24 |
32.2388 |
32.2388 |
28.8964 |
+0.169 (+0.53%)
|
5 |
| 7 Jul 2010 |
EUR |
32.07 |
32.07 |
32.07 |
32.07 |
28.7451 |
+0.172 (+0.54%)
|
0 |
| 6 Jul 2010 |
EUR |
31.8975 |
31.9 |
31.8975 |
31.8975 |
28.5905 |
+0.618 (+1.97%)
|
637 |
| 5 Jul 2010 |
EUR |
31.28 |
32.16 |
31.28 |
31.28 |
28.037 |
+1.98 (+6.76%)
|
43,729 |
| 2 Jul 2010 |
EUR |
29.325 |
29.33 |
29.3 |
29.3 |
26.2623 |
-1.067 (-3.51%)
|
1,162 |
| 1 Jul 2010 |
EUR |
30.367 |
30.37 |
30.367 |
30.367 |
27.2187 |
+0.197 (+0.65%)
|
3,793 |
| 30 Jun 2010 |
EUR |
30.17 |
30.19 |
30.17 |
30.17 |
27.0421 |
-0.094 (-0.31%)
|
7,172 |
| 29 Jun 2010 |
EUR |
30.26 |
30.2636 |
30.26 |
30.2636 |
27.126 |
-0.606 (-1.96%)
|
10,150 |
| 25 Jun 2010 |
EUR |
30.87 |
30.87 |
30.87 |
30.87 |
27.6695 |
-0.51 (-1.63%)
|
419 |
| 24 Jun 2010 |
EUR |
31.38 |
31.38 |
31.38 |
31.38 |
28.1266 |
-0.79 (-2.46%)
|
913 |
| 23 Jun 2010 |
EUR |
32.17 |
32.17 |
32.17 |
32.17 |
28.8347 |
+0.112 (+0.35%)
|
12,500 |
| 22 Jun 2010 |
EUR |
32.058 |
32.06 |
32.058 |
32.058 |
28.7343 |
-0.105 (-0.33%)
|
1,579 |
| 21 Jun 2010 |
EUR |
32.1632 |
32.1632 |
32.16 |
32.1632 |
28.8286 |
+1.232 (+3.98%)
|
7,394 |
| 16 Jun 2010 |
EUR |
31.28 |
31.28 |
30.9309 |
30.9309 |
27.7241 |
-0.683 (-2.16%)
|
11,085 |
| 15 Jun 2010 |
EUR |
31.6139 |
31.6139 |
31.61 |
31.6139 |
28.3363 |
-0.155 (-0.49%)
|
8,463 |
| 14 Jun 2010 |
EUR |
31.7688 |
31.77 |
31.7688 |
31.7688 |
28.4751 |
+0.235 (+0.75%)
|
2,153 |
| 11 Jun 2010 |
EUR |
31.5334 |
31.65 |
31.5334 |
31.5334 |
28.2641 |
+2.663 (+9.22%)
|
3,006 |
