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 |
| 16 Feb 2010 |
EUR |
32.925 |
32.925 |
32.92 |
32.925 |
29.5115 |
+0.406 (+1.25%)
|
2 |
| 12 Feb 2010 |
EUR |
32.519 |
32.52 |
32.519 |
32.519 |
29.1476 |
-0.181 (-0.55%)
|
16,500 |
| 11 Feb 2010 |
EUR |
32.88 |
32.88 |
32.7 |
32.7 |
29.3098 |
-0.505 (-1.52%)
|
100,692 |
| 10 Feb 2010 |
EUR |
33.205 |
33.21 |
33.205 |
33.205 |
29.7624 |
+1.127 (+3.51%)
|
15,000 |
| 5 Feb 2010 |
EUR |
32.0782 |
32.08 |
32.0782 |
32.0782 |
28.7525 |
-1.797 (-5.30%)
|
10,222 |
| 1 Feb 2010 |
EUR |
33.875 |
33.88 |
33.875 |
33.875 |
30.363 |
-0.364 (-1.06%)
|
124 |
| 29 Jan 2010 |
EUR |
34.2391 |
34.2391 |
34.2391 |
34.2391 |
30.6893 |
+0.09 (+0.26%)
|
0 |
| 28 Jan 2010 |
EUR |
34.19 |
34.19 |
34.1489 |
34.1489 |
30.6085 |
-0.381 (-1.10%)
|
20,000 |
| 27 Jan 2010 |
EUR |
34.63 |
34.63 |
34.53 |
34.53 |
30.9501 |
-0.221 (-0.64%)
|
1,294 |
| 25 Jan 2010 |
EUR |
34.7507 |
34.7507 |
34.7507 |
34.7507 |
31.1479 |
-1.399 (-3.87%)
|
500,000 |
| 21 Jan 2010 |
EUR |
36.1502 |
36.1502 |
36.1502 |
36.1502 |
32.4023 |
0.0 (0.0%)
|
0 |
| 20 Jan 2010 |
EUR |
36.22 |
36.22 |
36.1502 |
36.1502 |
32.4023 |
-0.058 (-0.16%)
|
793 |
| 18 Jan 2010 |
EUR |
36.2081 |
36.2081 |
36.2081 |
36.2081 |
32.4542 |
-0.492 (-1.34%)
|
615,000 |
| 15 Jan 2010 |
EUR |
36.7 |
36.7 |
36.7 |
36.7 |
32.8951 |
+0.2 (+0.55%)
|
300 |
| 14 Jan 2010 |
EUR |
36.75 |
36.75 |
36.5 |
36.5 |
32.7158 |
+0.211 (+0.58%)
|
500,039 |
| 13 Jan 2010 |
EUR |
36.2888 |
36.29 |
36.2888 |
36.2888 |
32.5265 |
+0.34 (+0.95%)
|
836 |
| 12 Jan 2010 |
EUR |
35.9487 |
35.95 |
35.9487 |
35.9487 |
32.2217 |
-1.644 (-4.37%)
|
2 |
| 11 Jan 2010 |
EUR |
37.4119 |
37.5927 |
37.41 |
37.5927 |
33.6952 |
+1.243 (+3.42%)
|
1,000,036 |
| 7 Jan 2010 |
EUR |
36.35 |
36.35 |
36.35 |
36.35 |
32.5814 |
-0.029 (-0.08%)
|
196 |
| 6 Jan 2010 |
EUR |
36.3788 |
36.38 |
36.3788 |
36.3788 |
32.6072 |
-0.011 (-0.03%)
|
18,006 |
| 5 Jan 2010 |
EUR |
36.44 |
36.44 |
36.3902 |
36.3902 |
32.6174 |
+0.53 (+1.48%)
|
2,400,152 |
| 4 Jan 2010 |
EUR |
35.86 |
35.86 |
35.86 |
35.86 |
32.1422 |
+0.92 (+2.63%)
|
2,501 |
| 30 Dec 2009 |
EUR |
34.94 |
34.94 |
34.94 |
34.94 |
31.3176 |
+1.575 (+4.72%)
|
64 |
| 21 Dec 2009 |
EUR |
33.3655 |
33.3655 |
33.3655 |
33.3655 |
29.9063 |
+0.199 (+0.60%)
|
0 |
| 17 Dec 2009 |
EUR |
33.1667 |
33.17 |
33.1667 |
33.1667 |
29.7281 |
-0.053 (-0.16%)
|
1,700 |
| 16 Dec 2009 |
EUR |
33.22 |
33.22 |
33.22 |
33.22 |
29.7759 |
+0.43 (+1.31%)
|
25,725 |
| 10 Dec 2009 |
EUR |
32.79 |
32.79 |
32.79 |
32.79 |
29.3905 |
-0.482 (-1.45%)
|
2,539 |
| 9 Dec 2009 |
EUR |
33.2717 |
33.2717 |
33.27 |
33.2717 |
29.8222 |
-0.278 (-0.83%)
|
2,840 |
| 3 Dec 2009 |
EUR |
33.655 |
33.68 |
33.55 |
33.55 |
30.0717 |
-0.17 (-0.50%)
|
1,722 |
| 1 Dec 2009 |
EUR |
33.72 |
33.77 |
33.72 |
33.72 |
30.224 |
+0.38 (+1.14%)
|
6,987 |
