ACS Actividades de Construccio Recent Share Price (LSE:0HAC)

LSE:0HAC - ACS Actividades de Construccion y Servicios SA ACS Actividades de Construccio
Sector: Industrials, Industry: Construction & Engineering

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Feb 2009	EUR	32.1	32.1	32.1	32.1	28.772	-0.11 (-0.34%)	1,120
24 Feb 2009	EUR	32.21	32.21	32.21	32.21	28.8706	-0.05 (-0.15%)	2,632
23 Feb 2009	EUR	32.26	32.26	32.26	32.26	28.9154	-0.414 (-1.27%)	245
20 Feb 2009	EUR	32.6736	32.6736	32.67	32.6736	29.2861	-1.631 (-4.76%)	7,734
13 Feb 2009	EUR	34.3048	34.3048	34.3	34.3048	30.7482	+1.005 (+3.02%)	1,693
10 Feb 2009	EUR	33.3	33.3	33.3	33.3	29.8476	+1.84 (+5.85%)	1,302
3 Feb 2009	EUR	31.46	31.46	31.46	31.46	28.1983	-0.04 (-0.13%)	4,631
30 Jan 2009	EUR	31.5	32.04	31.5	31.5	28.2342	-0.934 (-2.88%)	22,180
27 Jan 2009	EUR	32.4338	32.4338	32.4338	32.4338	29.0712	+0.434 (+1.36%)	0
26 Jan 2009	EUR	32	32.29	32	32	28.6824	+0.09 (+0.28%)	20,000
23 Jan 2009	EUR	31.91	31.91	31.91	31.91	28.6017	-1.016 (-3.09%)	1,566
22 Jan 2009	EUR	32.9265	32.93	32.9265	32.9265	29.5128	+0.676 (+2.10%)	741
21 Jan 2009	EUR	32.25	32.61	32.25	32.25	28.9064	-0.42 (-1.29%)	849
20 Jan 2009	EUR	32.67	32.72	32.67	32.67	29.2829	+0.3 (+0.93%)	18,916
16 Jan 2009	EUR	32.37	32.37	32.37	32.37	29.014	-0.34 (-1.04%)	157
15 Jan 2009	EUR	32.71	32.93	32.71	32.71	29.3187	+0.51 (+1.58%)	47,569
14 Jan 2009	EUR	32.2	32.2	32.2	32.2	28.8616	-1.04 (-3.13%)	2,184
13 Jan 2009	EUR	33.24	33.24	33.24	33.24	29.7938	-0.81 (-2.38%)	4,625
12 Jan 2009	EUR	34.05	34.37	34.05	34.05	30.5198	-0.7 (-2.01%)	2,144
9 Jan 2009	EUR	34.75	34.75	34.75	34.75	31.1472	-0.29 (-0.83%)	200,000
8 Jan 2009	EUR	35.04	35.04	35.04	35.04	31.4072	-0.95 (-2.64%)	558
7 Jan 2009	EUR	35.99	36.4	35.99	35.99	32.2587	+0.08 (+0.22%)	15,979
6 Jan 2009	EUR	35.91	35.91	35.91	35.91	32.187	+2.25 (+6.68%)	130
2 Jan 2009	EUR	33.66	33.66	33.66	33.66	30.1703	+1.01 (+3.09%)	3,159
31 Dec 2008	EUR	32.65	32.65	32.65	32.65	29.265	+0.65 (+2.03%)	0
30 Dec 2008	EUR	32	32	32	32	28.6824	+0.618 (+1.97%)	186
29 Dec 2008	EUR	31.3823	31.3823	31.3823	31.3823	28.1287	-0.508 (-1.59%)	0
23 Dec 2008	EUR	31.89	31.99	31.89	31.89	28.5838	-0.014 (-0.05%)	2,780
22 Dec 2008	EUR	31.9044	31.9044	31.9	31.9044	28.5967	-0.573 (-1.77%)	10,153
18 Dec 2008	EUR	32.4777	32.48	32.4777	32.4777	29.1105	+0.118 (+0.36%)	689

Unicorn Response |