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 |
| 26 Jun 2009 |
EUR |
36.39 |
36.39 |
36.39 |
36.39 |
32.6172 |
-0.02 (-0.05%)
|
134 |
| 25 Jun 2009 |
EUR |
36.41 |
36.41 |
36.41 |
36.41 |
32.6351 |
+0.16 (+0.44%)
|
2,883 |
| 24 Jun 2009 |
EUR |
36.25 |
36.25 |
36.25 |
36.25 |
32.4917 |
+1.25 (+3.57%)
|
77 |
| 23 Jun 2009 |
EUR |
35 |
35 |
35 |
35 |
31.3713 |
+2.353 (+7.21%)
|
161 |
| 22 Jun 2009 |
EUR |
32.6473 |
32.6473 |
32.6473 |
32.6473 |
29.2625 |
-3.576 (-9.87%)
|
0 |
| 19 Jun 2009 |
EUR |
36.22 |
36.2236 |
36.22 |
36.2236 |
32.4681 |
+0.674 (+1.89%)
|
4,929 |
| 18 Jun 2009 |
EUR |
35.55 |
35.55 |
35.55 |
35.55 |
31.8643 |
+0.26 (+0.74%)
|
252,508 |
| 17 Jun 2009 |
EUR |
35.29 |
35.29 |
35.29 |
35.29 |
31.6313 |
-1.21 (-3.32%)
|
591 |
| 16 Jun 2009 |
EUR |
36.5 |
36.5 |
36.5 |
36.5 |
32.7158 |
+0.13 (+0.36%)
|
3,247 |
| 15 Jun 2009 |
EUR |
36.37 |
36.37 |
36.37 |
36.37 |
32.5993 |
-0.972 (-2.60%)
|
5,580 |
| 11 Jun 2009 |
EUR |
37.53 |
37.64 |
37.3421 |
37.3421 |
33.4706 |
+0.859 (+2.35%)
|
23,748 |
| 10 Jun 2009 |
EUR |
37.28 |
37.28 |
36.4835 |
36.4835 |
32.701 |
-0.3 (-0.82%)
|
1,635 |
| 9 Jun 2009 |
EUR |
36.784 |
36.784 |
36.78 |
36.784 |
32.9704 |
+0.298 (+0.82%)
|
5,191 |
| 8 Jun 2009 |
EUR |
36.486 |
36.49 |
36.486 |
36.486 |
32.7033 |
-0.647 (-1.74%)
|
22,000 |
| 5 Jun 2009 |
EUR |
37.3567 |
37.36 |
37.1335 |
37.1335 |
33.2836 |
-0.47 (-1.25%)
|
3,289 |
| 4 Jun 2009 |
EUR |
37.6035 |
37.6035 |
37.6 |
37.6035 |
33.7049 |
+0.29 (+0.78%)
|
16,432 |
| 3 Jun 2009 |
EUR |
38.2 |
38.2 |
37.3136 |
37.3136 |
33.4451 |
-0.126 (-0.34%)
|
88,558 |
| 2 Jun 2009 |
EUR |
37.44 |
37.44 |
37.44 |
37.44 |
33.5584 |
+0.622 (+1.69%)
|
96 |
| 1 Jun 2009 |
EUR |
36.8184 |
36.8184 |
36.8184 |
36.8184 |
33.0012 |
-0.132 (-0.36%)
|
0 |
| 29 May 2009 |
EUR |
37.1 |
37.1 |
36.95 |
36.95 |
33.1192 |
+0.11 (+0.30%)
|
10,937 |
| 28 May 2009 |
EUR |
36.8397 |
36.84 |
36.8397 |
36.8397 |
33.0203 |
-0.22 (-0.59%)
|
1,201 |
| 26 May 2009 |
EUR |
37.06 |
37.06 |
37.06 |
37.06 |
33.2178 |
-0.15 (-0.40%)
|
227 |
| 21 May 2009 |
EUR |
37.21 |
37.21 |
37.21 |
37.21 |
33.3522 |
-0.79 (-2.08%)
|
663 |
| 20 May 2009 |
EUR |
38 |
38 |
38 |
38 |
34.0603 |
+1.272 (+3.46%)
|
793 |
| 19 May 2009 |
EUR |
36.7276 |
36.7276 |
36.7276 |
36.7276 |
32.9198 |
+0.978 (+2.73%)
|
0 |
| 14 May 2009 |
EUR |
35.75 |
35.75 |
35.75 |
35.75 |
32.0436 |
-1.09 (-2.96%)
|
451 |
| 12 May 2009 |
EUR |
36.84 |
36.84 |
36.84 |
36.84 |
33.0206 |
-0.33 (-0.89%)
|
2,035 |
| 8 May 2009 |
EUR |
37.17 |
37.17 |
37.17 |
37.17 |
33.3164 |
+0.219 (+0.59%)
|
3,400 |
| 6 May 2009 |
EUR |
36.9507 |
36.9507 |
36.95 |
36.9507 |
33.1198 |
-0.094 (-0.25%)
|
564 |
| 5 May 2009 |
EUR |
37.045 |
37.045 |
37.04 |
37.045 |
33.2043 |
-0.905 (-2.38%)
|
4 |
