ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Apr 2010 |
EUR |
35.5797 |
35.58 |
35.5797 |
35.5797 |
31.8909 |
-0.038 (-0.11%)
|
15,533 |
| 19 Apr 2010 |
EUR |
35.6182 |
35.6182 |
35.6182 |
35.6182 |
31.9254 |
-0.282 (-0.78%)
|
0 |
| 15 Apr 2010 |
EUR |
35.9 |
35.9 |
35.9 |
35.9 |
32.178 |
+0.094 (+0.26%)
|
152 |
| 14 Apr 2010 |
EUR |
35.8056 |
35.8056 |
35.8056 |
35.8056 |
32.0934 |
+0.006 (+0.02%)
|
0 |
| 13 Apr 2010 |
EUR |
35.8 |
35.8 |
35.8 |
35.8 |
32.0884 |
+0.224 (+0.63%)
|
59 |
| 9 Apr 2010 |
EUR |
35.5759 |
35.58 |
35.5759 |
35.5759 |
31.8875 |
+0.638 (+1.83%)
|
7,633 |
| 8 Apr 2010 |
EUR |
34.938 |
34.94 |
34.938 |
34.938 |
31.3158 |
-0.19 (-0.54%)
|
797 |
| 7 Apr 2010 |
EUR |
35.2322 |
35.34 |
35.1281 |
35.1281 |
31.4861 |
-0.177 (-0.50%)
|
455 |
| 6 Apr 2010 |
EUR |
35.305 |
35.31 |
35.305 |
35.305 |
31.6447 |
+0.652 (+1.88%)
|
987 |
| 31 Mar 2010 |
EUR |
34.6531 |
34.6531 |
34.65 |
34.6531 |
31.0604 |
+0.115 (+0.33%)
|
35 |
| 30 Mar 2010 |
EUR |
34.69 |
34.69 |
34.5383 |
34.5383 |
30.9575 |
+0.038 (+0.11%)
|
741 |
| 29 Mar 2010 |
EUR |
34.5 |
34.5 |
34.5 |
34.5 |
30.9232 |
+0.05 (+0.15%)
|
650 |
| 26 Mar 2010 |
EUR |
34.45 |
34.45 |
34.45 |
34.45 |
30.8784 |
+0.055 (+0.16%)
|
32,672 |
| 25 Mar 2010 |
EUR |
34.395 |
34.4 |
34.395 |
34.395 |
30.8291 |
+0.455 (+1.34%)
|
88 |
| 24 Mar 2010 |
EUR |
34.33 |
34.33 |
33.94 |
33.94 |
30.4212 |
-0.182 (-0.53%)
|
4,875 |
| 23 Mar 2010 |
EUR |
34.1225 |
34.1225 |
34.12 |
34.1225 |
30.5848 |
+0.562 (+1.67%)
|
808 |
| 22 Mar 2010 |
EUR |
33.5605 |
33.5605 |
33.56 |
33.5605 |
30.0811 |
-0.602 (-1.76%)
|
1,112 |
| 18 Mar 2010 |
EUR |
34.1625 |
34.42 |
34.1625 |
34.1625 |
30.6207 |
-0.237 (-0.69%)
|
83 |
| 17 Mar 2010 |
EUR |
34.4 |
34.4 |
34.4 |
34.4 |
30.8335 |
+0.33 (+0.97%)
|
1,777 |
| 16 Mar 2010 |
EUR |
34.07 |
34.07 |
34.07 |
34.07 |
30.5377 |
-0.06 (-0.18%)
|
0 |
| 15 Mar 2010 |
EUR |
34.1302 |
34.1302 |
34.13 |
34.1302 |
30.5917 |
-0.172 (-0.50%)
|
50,000 |
| 12 Mar 2010 |
EUR |
34.3 |
34.3019 |
34.3 |
34.3019 |
30.7456 |
+0.477 (+1.41%)
|
85,184 |
| 10 Mar 2010 |
EUR |
33.825 |
33.83 |
33.825 |
33.825 |
30.3181 |
-0.405 (-1.18%)
|
4,500 |
| 8 Mar 2010 |
EUR |
34.2298 |
34.23 |
34.2298 |
34.2298 |
30.681 |
+0.925 (+2.78%)
|
10,000 |
| 3 Mar 2010 |
EUR |
33.3043 |
33.3043 |
33.3 |
33.3043 |
29.8514 |
-0.328 (-0.98%)
|
4,086 |
| 2 Mar 2010 |
EUR |
33.6327 |
33.6327 |
33.63 |
33.6327 |
30.1458 |
+1.104 (+3.39%)
|
72,500 |
| 26 Feb 2010 |
EUR |
32.5288 |
32.53 |
32.5288 |
32.5288 |
29.1563 |
-0.571 (-1.73%)
|
10,000 |
| 25 Feb 2010 |
EUR |
33.1 |
33.1 |
33.1 |
33.1 |
29.6683 |
-0.229 (-0.69%)
|
39,052 |
| 24 Feb 2010 |
EUR |
33.3291 |
33.33 |
33.3291 |
33.3291 |
29.8737 |
-0.711 (-2.09%)
|
20,784 |
| 22 Feb 2010 |
EUR |
34.04 |
34.04 |
34.04 |
34.04 |
30.5109 |
+1.115 (+3.39%)
|
286 |
