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 |
| 17 Sep 2009 |
EUR |
36.1843 |
36.1843 |
36.18 |
36.1843 |
32.4328 |
+1.171 (+3.35%)
|
4,900 |
| 3 Sep 2009 |
EUR |
35.0128 |
35.0128 |
35.0128 |
35.0128 |
31.3828 |
+0.098 (+0.28%)
|
0 |
| 2 Sep 2009 |
EUR |
35.02 |
35.1 |
34.915 |
34.915 |
31.2951 |
-0.585 (-1.65%)
|
8,879 |
| 1 Sep 2009 |
EUR |
36.23 |
36.23 |
35.5 |
35.5 |
31.8195 |
-0.64 (-1.77%)
|
2,893 |
| 28 Aug 2009 |
EUR |
36.1396 |
36.14 |
36.1396 |
36.1396 |
32.3928 |
-0.062 (-0.17%)
|
1,198 |
| 26 Aug 2009 |
EUR |
36.2015 |
36.2015 |
36.2 |
36.2015 |
32.4483 |
+0.206 (+0.57%)
|
5,550 |
| 21 Aug 2009 |
EUR |
36.075 |
36.08 |
35.9956 |
35.9956 |
32.2637 |
+0.906 (+2.58%)
|
15,314 |
| 19 Aug 2009 |
EUR |
35.0897 |
35.09 |
35.0897 |
35.0897 |
31.4517 |
+0.17 (+0.49%)
|
8,100 |
| 18 Aug 2009 |
EUR |
34.92 |
34.92 |
34.92 |
34.92 |
31.2996 |
-0.1 (-0.29%)
|
151 |
| 17 Aug 2009 |
EUR |
35.02 |
35.02 |
35.02 |
35.02 |
31.3893 |
-1.015 (-2.82%)
|
3,884 |
| 14 Aug 2009 |
EUR |
36.0354 |
36.0354 |
36.0354 |
36.0354 |
32.2994 |
-0.365 (-1.00%)
|
0 |
| 13 Aug 2009 |
EUR |
36.4 |
36.49 |
36.4 |
36.4 |
32.6262 |
+0.118 (+0.33%)
|
2,470 |
| 12 Aug 2009 |
EUR |
36.2815 |
36.2815 |
35.96 |
36.2815 |
32.52 |
+0.102 (+0.28%)
|
4,875 |
| 6 Aug 2009 |
EUR |
36.28 |
36.28 |
36.18 |
36.18 |
32.429 |
-0.61 (-1.66%)
|
3,908 |
| 4 Aug 2009 |
EUR |
36.7898 |
36.79 |
36.7898 |
36.7898 |
32.9756 |
-0.37 (-1.00%)
|
1,500 |
| 3 Aug 2009 |
EUR |
37.16 |
37.16 |
37.16 |
37.16 |
33.3074 |
-0.23 (-0.62%)
|
6,574 |
| 31 Jul 2009 |
EUR |
37.39 |
37.39 |
37.39 |
37.39 |
33.5135 |
+0.04 (+0.11%)
|
1,068 |
| 30 Jul 2009 |
EUR |
37.35 |
37.35 |
37.35 |
37.35 |
33.4777 |
+0.23 (+0.62%)
|
0 |
| 29 Jul 2009 |
EUR |
37.12 |
37.12 |
37.12 |
37.12 |
33.2715 |
+0.617 (+1.69%)
|
681 |
| 23 Jul 2009 |
EUR |
36.5027 |
36.5027 |
36.5 |
36.5027 |
32.7182 |
-0.093 (-0.25%)
|
688 |
| 21 Jul 2009 |
EUR |
36.596 |
36.72 |
36.596 |
36.596 |
32.8019 |
+0.389 (+1.07%)
|
10,727 |
| 16 Jul 2009 |
EUR |
36.207 |
36.21 |
36.207 |
36.207 |
32.4532 |
+0.357 (+1.00%)
|
12,000 |
| 15 Jul 2009 |
EUR |
35.85 |
35.85 |
35.85 |
35.85 |
32.1332 |
+1.64 (+4.79%)
|
160,127 |
| 8 Jul 2009 |
EUR |
34.21 |
34.21 |
34.21 |
34.21 |
30.6632 |
+0.051 (+0.15%)
|
780 |
| 6 Jul 2009 |
EUR |
34.1595 |
34.1595 |
34.1595 |
34.1595 |
30.618 |
-0.564 (-1.62%)
|
250,000 |
| 3 Jul 2009 |
EUR |
34.7231 |
34.7231 |
34.72 |
34.7231 |
31.1231 |
-0.772 (-2.17%)
|
7,370 |
| 2 Jul 2009 |
EUR |
35.495 |
35.495 |
35.49 |
35.495 |
31.815 |
-1.065 (-2.91%)
|
300 |
| 1 Jul 2009 |
EUR |
36.56 |
36.56 |
36.56 |
36.56 |
32.7696 |
-0.36 (-0.98%)
|
501,769 |
| 30 Jun 2009 |
EUR |
36.92 |
36.92 |
36.92 |
36.92 |
33.0923 |
0.0 (0.0%)
|
0 |
| 29 Jun 2009 |
EUR |
36.92 |
36.92 |
36.92 |
36.92 |
33.0923 |
+0.53 (+1.46%)
|
589 |
