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 |
| 29 Apr 2009 |
EUR |
36.9168 |
36.92 |
36.9168 |
36.9168 |
33.0894 |
+0.617 (+1.70%)
|
13,658 |
| 28 Apr 2009 |
EUR |
36.3471 |
36.35 |
36.3 |
36.3 |
32.5366 |
-0.8 (-2.16%)
|
6,822 |
| 27 Apr 2009 |
EUR |
37.1 |
37.1 |
37.1 |
37.1 |
33.2536 |
+0.3 (+0.82%)
|
204 |
| 24 Apr 2009 |
EUR |
36.8 |
36.8 |
36.8 |
36.8 |
32.9847 |
+1 (+2.79%)
|
270 |
| 20 Apr 2009 |
EUR |
35.8 |
35.8 |
35.8 |
35.8 |
32.0884 |
-0.93 (-2.53%)
|
5,380 |
| 17 Apr 2009 |
EUR |
36.73 |
36.8 |
36.73 |
36.73 |
32.922 |
+0.73 (+2.03%)
|
7,848 |
| 16 Apr 2009 |
EUR |
36 |
36 |
36 |
36 |
32.2677 |
+0.9 (+2.56%)
|
1,660 |
| 15 Apr 2009 |
EUR |
35.1 |
35.1 |
35.1 |
35.1 |
31.461 |
-0.33 (-0.93%)
|
5,710 |
| 14 Apr 2009 |
EUR |
35.43 |
35.43 |
35.43 |
35.43 |
31.7567 |
+0.405 (+1.16%)
|
10,654 |
| 9 Apr 2009 |
EUR |
35.025 |
35.03 |
35.025 |
35.025 |
31.3937 |
+0.525 (+1.52%)
|
323 |
| 7 Apr 2009 |
EUR |
34.5 |
34.5 |
34.5 |
34.5 |
30.9232 |
+0.489 (+1.44%)
|
34 |
| 6 Apr 2009 |
EUR |
34.0112 |
34.0112 |
34.01 |
34.0112 |
30.485 |
+0.311 (+0.92%)
|
3,590 |
| 3 Apr 2009 |
EUR |
33.7 |
33.7 |
33.7 |
33.7 |
30.2061 |
+0.4 (+1.20%)
|
2,396 |
| 2 Apr 2009 |
EUR |
33.3 |
33.3 |
33.3 |
33.3 |
29.8476 |
+0.989 (+3.06%)
|
128 |
| 1 Apr 2009 |
EUR |
32.31 |
32.3113 |
32.31 |
32.3113 |
28.9614 |
+0.721 (+2.28%)
|
375,799 |
| 30 Mar 2009 |
EUR |
31.59 |
31.59 |
31.59 |
31.59 |
28.3149 |
-0.255 (-0.80%)
|
345 |
| 27 Mar 2009 |
EUR |
32.025 |
32.03 |
31.845 |
31.845 |
28.5434 |
+0.355 (+1.13%)
|
701 |
| 26 Mar 2009 |
EUR |
31.49 |
31.49 |
31.49 |
31.49 |
28.2252 |
+0.11 (+0.35%)
|
0 |
| 25 Mar 2009 |
EUR |
31.38 |
31.38 |
31.38 |
31.38 |
28.1266 |
-0.07 (-0.22%)
|
0 |
| 23 Mar 2009 |
EUR |
31.45 |
31.45 |
31.45 |
31.45 |
28.1894 |
+1.39 (+4.62%)
|
44 |
| 18 Mar 2009 |
EUR |
30.06 |
30.06 |
30.06 |
30.06 |
26.9435 |
-0.02 (-0.07%)
|
0 |
| 17 Mar 2009 |
EUR |
30.08 |
30.08 |
30.08 |
30.08 |
26.9614 |
+0.55 (+1.86%)
|
2,982 |
| 12 Mar 2009 |
EUR |
29.53 |
29.53 |
29.53 |
29.53 |
26.4684 |
+0.76 (+2.64%)
|
888 |
| 9 Mar 2009 |
EUR |
28.77 |
28.77 |
28.77 |
28.77 |
25.7872 |
-0.19 (-0.66%)
|
206 |
| 6 Mar 2009 |
EUR |
28.96 |
28.96 |
28.96 |
28.96 |
25.9575 |
-0.965 (-3.23%)
|
9,342 |
| 5 Mar 2009 |
EUR |
29.9254 |
30.24 |
29.9254 |
29.9254 |
26.8228 |
-0.426 (-1.40%)
|
25,427 |
| 4 Mar 2009 |
EUR |
30.3514 |
30.3514 |
30.35 |
30.3514 |
27.2047 |
+0.623 (+2.09%)
|
3,208 |
| 3 Mar 2009 |
EUR |
29.7286 |
29.73 |
29.7286 |
29.7286 |
26.6464 |
-0.651 (-2.14%)
|
30,138 |
| 2 Mar 2009 |
EUR |
30.38 |
30.38 |
30.38 |
30.38 |
27.2303 |
-2.267 (-6.94%)
|
2,673 |
| 26 Feb 2009 |
EUR |
32.6473 |
32.6473 |
32.6473 |
32.6473 |
29.2625 |
+0.547 (+1.70%)
|
0 |
