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 |
| 30 Nov 2009 |
EUR |
33.34 |
33.34 |
33.34 |
33.34 |
29.8834 |
-0.638 (-1.88%)
|
500 |
| 25 Nov 2009 |
EUR |
33.9778 |
33.9778 |
33.9778 |
33.9778 |
30.4551 |
+0.054 (+0.16%)
|
0 |
| 23 Nov 2009 |
EUR |
33.92 |
33.9235 |
33.92 |
33.9235 |
30.4064 |
-0.068 (-0.20%)
|
14,100 |
| 18 Nov 2009 |
EUR |
34.05 |
34.05 |
33.9913 |
33.9913 |
30.4672 |
+0.122 (+0.36%)
|
22,243 |
| 13 Nov 2009 |
EUR |
33.91 |
33.91 |
33.8694 |
33.8694 |
30.3579 |
+0.259 (+0.77%)
|
20,444 |
| 11 Nov 2009 |
EUR |
33.61 |
33.61 |
33.61 |
33.61 |
30.1254 |
+0.468 (+1.41%)
|
1,204 |
| 6 Nov 2009 |
EUR |
33.1425 |
33.1425 |
33.14 |
33.1425 |
29.7064 |
+0.703 (+2.17%)
|
790 |
| 4 Nov 2009 |
EUR |
33.06 |
33.06 |
32.44 |
32.44 |
29.0767 |
-0.665 (-2.01%)
|
3,438 |
| 3 Nov 2009 |
EUR |
33.1 |
33.105 |
33.1 |
33.105 |
29.6728 |
+0.355 (+1.08%)
|
935 |
| 2 Nov 2009 |
EUR |
32.75 |
32.75 |
32.75 |
32.75 |
29.3546 |
+0.03 (+0.09%)
|
1,814 |
| 30 Oct 2009 |
EUR |
32.72 |
32.72 |
32.72 |
32.72 |
29.3277 |
-0.52 (-1.56%)
|
179 |
| 28 Oct 2009 |
EUR |
33.24 |
33.24 |
33.24 |
33.24 |
29.7938 |
-0.5 (-1.48%)
|
12,125 |
| 27 Oct 2009 |
EUR |
33.74 |
33.74 |
33.74 |
33.74 |
30.242 |
0.0 (0.0%)
|
172 |
| 26 Oct 2009 |
EUR |
33.74 |
33.74 |
33.74 |
33.74 |
30.242 |
-0.993 (-2.86%)
|
418 |
| 23 Oct 2009 |
EUR |
34.7325 |
34.7325 |
34.73 |
34.7325 |
31.1316 |
+0.037 (+0.11%)
|
5,100 |
| 21 Oct 2009 |
EUR |
34.6953 |
34.7 |
34.6953 |
34.6953 |
31.0982 |
-0.557 (-1.58%)
|
20,600 |
| 20 Oct 2009 |
EUR |
35.2525 |
35.2525 |
35.25 |
35.2525 |
31.5977 |
+0.701 (+2.03%)
|
11 |
| 16 Oct 2009 |
EUR |
34.5519 |
34.5519 |
34.55 |
34.5519 |
30.9697 |
-0.219 (-0.63%)
|
11,500 |
| 15 Oct 2009 |
EUR |
34.87 |
34.87 |
34.7708 |
34.7708 |
31.1659 |
-0.31 (-0.88%)
|
50,000 |
| 13 Oct 2009 |
EUR |
35.081 |
35.081 |
35.08 |
35.081 |
31.4439 |
-0.285 (-0.81%)
|
846 |
| 9 Oct 2009 |
EUR |
35.48 |
35.48 |
35.3665 |
35.3665 |
31.6998 |
-0.037 (-0.10%)
|
958 |
| 8 Oct 2009 |
EUR |
35.47 |
35.47 |
35.4036 |
35.4036 |
31.7331 |
-0.348 (-0.97%)
|
4,187 |
| 7 Oct 2009 |
EUR |
35.7512 |
35.7512 |
35.7512 |
35.7512 |
32.0446 |
+0.796 (+2.28%)
|
0 |
| 5 Oct 2009 |
EUR |
34.9555 |
34.96 |
34.9555 |
34.9555 |
31.3314 |
-0.184 (-0.53%)
|
197 |
| 1 Oct 2009 |
EUR |
35.85 |
35.85 |
35.14 |
35.14 |
31.4968 |
-0.5 (-1.40%)
|
3,968 |
| 30 Sep 2009 |
EUR |
35.64 |
35.64 |
35.64 |
35.64 |
31.945 |
-0.16 (-0.45%)
|
11,327 |
| 29 Sep 2009 |
EUR |
35.8 |
35.8 |
35.8 |
35.8 |
32.0884 |
+0.3 (+0.85%)
|
118 |
| 25 Sep 2009 |
EUR |
35.5 |
35.5 |
35.5 |
35.5 |
31.8195 |
-0.47 (-1.31%)
|
17,683 |
| 21 Sep 2009 |
EUR |
35.9699 |
35.97 |
35.9699 |
35.9699 |
32.2407 |
-0.38 (-1.05%)
|
16,600 |
| 18 Sep 2009 |
EUR |
36.35 |
36.35 |
36.35 |
36.35 |
32.5814 |
+0.166 (+0.46%)
|
943 |
