ACS Actividades de Construccio Recent Share Price (LSE:0HAC)

LSE:0HAC - ACS Actividades de Construccion y Servicios SA ACS Actividades de Construccio
Sector: Industrials, Industry: Construction & Engineering

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jun 2010	EUR	28.8702	28.8702	28.8702	28.8702	25.877	-0.504 (-1.72%)	0
9 Jun 2010	EUR	29.37	29.374	29.37	29.374	26.3286	+0.564 (+1.96%)	10,134
8 Jun 2010	EUR	28.81	28.81	28.81	28.81	25.8231	-1.791 (-5.85%)	16,147
4 Jun 2010	EUR	30.6007	30.6007	30.6007	30.6007	27.4281	+0.179 (+0.59%)	0
3 Jun 2010	EUR	30.6442	30.71	30.4219	30.4219	27.2679	+0.478 (+1.60%)	60,138
2 Jun 2010	EUR	29.9441	29.9441	29.94	29.9441	26.8396	+0.529 (+1.80%)	44,542
27 May 2010	EUR	29.4147	29.4147	29.4147	29.4147	26.3651	+0.21 (+0.72%)	0
26 May 2010	EUR	29.205	29.205	29.205	29.205	26.1771	+0.187 (+0.64%)	0
25 May 2010	EUR	29.24	29.24	29.0179	29.0179	26.0094	-0.091 (-0.31%)	25,609
24 May 2010	EUR	29.1085	29.11	29.1085	29.1085	26.0906	-0.657 (-2.21%)	13,797
21 May 2010	EUR	29.7655	29.82	29.7655	29.7655	26.6795	+0.396 (+1.35%)	20,934
20 May 2010	EUR	29.37	29.37	29.37	29.37	26.325	-0.98 (-3.23%)	56,000
19 May 2010	EUR	30.35	30.35	30.35	30.35	27.2034	-0.577 (-1.87%)	107,980
18 May 2010	EUR	30.9269	30.93	30.9269	30.9269	27.7205	+0.225 (+0.73%)	53,811
17 May 2010	EUR	30.7015	30.7015	30.7	30.7015	27.5185	-0.038 (-0.13%)	582
14 May 2010	EUR	30.74	30.74	30.74	30.74	27.553	-1.108 (-3.48%)	39,709
13 May 2010	EUR	32.0575	32.06	31.8481	31.8481	28.5462	-0.633 (-1.95%)	15,711
12 May 2010	EUR	32.4815	32.77	32.4815	32.4815	29.1139	+0.452 (+1.41%)	47,362
11 May 2010	EUR	32.03	32.03	32.03	32.03	28.7092	-0.109 (-0.34%)	86,386
10 May 2010	EUR	32.1389	32.14	32.1389	32.1389	28.8069	+1.159 (+3.74%)	6,000
7 May 2010	EUR	30.9799	30.98	30.9799	30.9799	27.768	-1.059 (-3.30%)	2,332
6 May 2010	EUR	32.0385	32.04	32.0385	32.0385	28.7169	-0.666 (-2.04%)	70,686
5 May 2010	EUR	32.705	32.71	32.705	32.705	29.3143	-0.11 (-0.34%)	289
4 May 2010	EUR	32.9972	33.03	32.815	32.815	29.4129	-0.45 (-1.35%)	2,257
29 Apr 2010	EUR	33.265	33.265	33.26	33.265	29.8162	-0.216 (-0.65%)	211
28 Apr 2010	EUR	33.72	33.72	33.4811	33.4811	30.0099	-0.767 (-2.24%)	11,601
27 Apr 2010	EUR	34.248	34.25	34.248	34.248	30.6973	-1.209 (-3.41%)	4,967
26 Apr 2010	EUR	35.4568	35.46	35.4568	35.4568	31.7808	+0.257 (+0.73%)	10,611
23 Apr 2010	EUR	35.2	35.2	35.2	35.2	31.5506	-0.1 (-0.28%)	74
21 Apr 2010	EUR	35.3	35.3	35.3	35.3	31.6402	-0.28 (-0.79%)	251

Unicorn Response |