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 Dec 2008 |
EUR |
32.36 |
32.36 |
32.36 |
32.36 |
29.005 |
+1.04 (+3.32%)
|
1,036 |
| 16 Dec 2008 |
EUR |
31.3199 |
31.32 |
31.3199 |
31.3199 |
28.0728 |
+0.31 (+1.00%)
|
5,280 |
| 15 Dec 2008 |
EUR |
31.01 |
31.39 |
31.01 |
31.01 |
27.795 |
+0.403 (+1.32%)
|
2,868 |
| 12 Dec 2008 |
EUR |
30.6075 |
30.61 |
30.6075 |
30.6075 |
27.4342 |
-0.142 (-0.46%)
|
87 |
| 11 Dec 2008 |
EUR |
30.75 |
30.75 |
30.75 |
30.75 |
27.562 |
-0.019 (-0.06%)
|
174 |
| 10 Dec 2008 |
EUR |
30.7695 |
30.92 |
30.7695 |
30.7695 |
27.5794 |
+0.209 (+0.69%)
|
19,759 |
| 9 Dec 2008 |
EUR |
30.56 |
30.56 |
30.56 |
30.56 |
27.3917 |
-0.51 (-1.64%)
|
1,401 |
| 8 Dec 2008 |
EUR |
31.07 |
31.07 |
31.07 |
31.07 |
27.8488 |
-1.135 (-3.52%)
|
1,320 |
| 4 Dec 2008 |
EUR |
32.205 |
32.21 |
32.205 |
32.205 |
28.8661 |
+1.359 (+4.41%)
|
744 |
| 3 Dec 2008 |
EUR |
30.8462 |
30.85 |
30.8462 |
30.8462 |
27.6482 |
-0.549 (-1.75%)
|
523 |
| 2 Dec 2008 |
EUR |
31.3956 |
31.4 |
31.3956 |
31.3956 |
28.1406 |
+1.136 (+3.75%)
|
6,276 |
| 1 Dec 2008 |
EUR |
30.26 |
30.26 |
30.26 |
30.26 |
27.1228 |
-0.54 (-1.75%)
|
3,849 |
| 28 Nov 2008 |
EUR |
30.7999 |
30.8 |
30.7999 |
30.7999 |
27.6067 |
-0.26 (-0.84%)
|
2,469 |
| 27 Nov 2008 |
EUR |
31.06 |
31.06 |
31.06 |
31.06 |
27.8398 |
-0.009 (-0.03%)
|
67 |
| 26 Nov 2008 |
EUR |
31.0686 |
31.07 |
31.0686 |
31.0686 |
27.8475 |
-0.665 (-2.10%)
|
99,637 |
| 25 Nov 2008 |
EUR |
31.7336 |
31.7336 |
31.73 |
31.7336 |
28.4436 |
+0.696 (+2.24%)
|
50,003 |
| 24 Nov 2008 |
EUR |
31.0376 |
31.04 |
31.0376 |
31.0376 |
27.8197 |
+1.599 (+5.43%)
|
37,100 |
| 21 Nov 2008 |
EUR |
29.4382 |
29.44 |
29.4382 |
29.4382 |
26.3862 |
+0.85 (+2.97%)
|
73,326 |
| 20 Nov 2008 |
EUR |
28.5882 |
28.59 |
28.5882 |
28.5882 |
25.6243 |
+0.088 (+0.31%)
|
12,639 |
| 17 Nov 2008 |
EUR |
28.5 |
28.5 |
28.5 |
28.5 |
25.5452 |
-0.303 (-1.05%)
|
1,396 |
| 14 Nov 2008 |
EUR |
28.8035 |
28.8035 |
28.8 |
28.8035 |
25.8173 |
+0.944 (+3.39%)
|
6,921 |
| 13 Nov 2008 |
EUR |
27.86 |
27.86 |
27.86 |
27.86 |
24.9716 |
-0.88 (-3.06%)
|
181 |
| 12 Nov 2008 |
EUR |
28.74 |
28.74 |
28.74 |
28.74 |
25.7603 |
-1.351 (-4.49%)
|
88 |
| 10 Nov 2008 |
EUR |
30.0908 |
30.0908 |
30.09 |
30.0908 |
26.9711 |
+1.839 (+6.51%)
|
17,157 |
| 7 Nov 2008 |
EUR |
28.2523 |
28.2523 |
28.25 |
28.2523 |
25.3232 |
+1.063 (+3.91%)
|
1,955 |
| 6 Nov 2008 |
EUR |
27.1897 |
27.19 |
27.1897 |
27.1897 |
24.3708 |
-1.77 (-6.11%)
|
10,000 |
| 4 Nov 2008 |
EUR |
28.96 |
29.94 |
28.96 |
28.96 |
25.9575 |
+0.358 (+1.25%)
|
15,000 |
| 3 Nov 2008 |
EUR |
28.602 |
28.98 |
28.602 |
28.602 |
25.6367 |
+0.702 (+2.52%)
|
1,316 |
| 31 Oct 2008 |
EUR |
27.9 |
28.19 |
27.9 |
27.9 |
25.0074 |
-0.683 (-2.39%)
|
1,504 |
| 30 Oct 2008 |
EUR |
28.5828 |
28.5828 |
28.58 |
28.5828 |
25.6194 |
+0.833 (+3.00%)
|
6,499 |
