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 Oct 2008 |
EUR |
27.75 |
27.75 |
27.75 |
27.75 |
24.873 |
+1.376 (+5.22%)
|
2,388 |
| 28 Oct 2008 |
EUR |
26.3742 |
26.78 |
26.3742 |
26.3742 |
23.6398 |
+1.406 (+5.63%)
|
25,357 |
| 27 Oct 2008 |
EUR |
24.9678 |
24.97 |
24.9678 |
24.9678 |
22.3792 |
-1.032 (-3.97%)
|
40,849 |
| 24 Oct 2008 |
EUR |
26 |
26 |
26 |
26 |
23.3044 |
+0.05 (+0.19%)
|
762 |
| 23 Oct 2008 |
EUR |
25.95 |
25.95 |
25.95 |
25.95 |
23.2596 |
-0.69 (-2.59%)
|
668 |
| 22 Oct 2008 |
EUR |
26.64 |
27.92 |
26.64 |
26.64 |
23.8781 |
-1.38 (-4.93%)
|
75,497 |
| 21 Oct 2008 |
EUR |
28.02 |
28.02 |
28.02 |
28.02 |
25.115 |
+0.83 (+3.05%)
|
725 |
| 20 Oct 2008 |
EUR |
27.19 |
27.19 |
27.19 |
27.19 |
24.371 |
+0.91 (+3.46%)
|
97 |
| 17 Oct 2008 |
EUR |
26.28 |
26.28 |
26.28 |
26.28 |
23.5554 |
+0.028 (+0.11%)
|
268 |
| 16 Oct 2008 |
EUR |
26.2524 |
26.2524 |
26.25 |
26.2524 |
23.5306 |
-1.078 (-3.94%)
|
340 |
| 15 Oct 2008 |
EUR |
27.33 |
28.23 |
27.33 |
27.33 |
24.4965 |
-1.67 (-5.76%)
|
24,086 |
| 14 Oct 2008 |
EUR |
29 |
29.29 |
29 |
29 |
25.9934 |
+0.989 (+3.53%)
|
1,424 |
| 13 Oct 2008 |
EUR |
28.0109 |
28.41 |
28.0109 |
28.0109 |
25.1068 |
+1.751 (+6.67%)
|
51,476 |
| 10 Oct 2008 |
EUR |
26.26 |
26.32 |
26.26 |
26.26 |
23.5375 |
-2.37 (-8.28%)
|
21,392 |
| 9 Oct 2008 |
EUR |
28.6297 |
28.63 |
28.6297 |
28.6297 |
25.6615 |
+0.18 (+0.63%)
|
11,067 |
| 8 Oct 2008 |
EUR |
28.45 |
28.66 |
28.45 |
28.45 |
25.5004 |
+0.14 (+0.49%)
|
2,393 |
| 7 Oct 2008 |
EUR |
28.31 |
28.43 |
28.31 |
28.31 |
25.3749 |
+0.984 (+3.60%)
|
7,353 |
| 6 Oct 2008 |
EUR |
27.3265 |
27.73 |
27.3265 |
27.3265 |
24.4934 |
-0.913 (-3.23%)
|
9,327 |
| 3 Oct 2008 |
EUR |
28.2394 |
28.24 |
28.2394 |
28.2394 |
25.3116 |
-0.767 (-2.64%)
|
11,512 |
| 2 Oct 2008 |
EUR |
29.0061 |
29.49 |
29.0061 |
29.0061 |
25.9989 |
+0.466 (+1.63%)
|
2,148 |
| 1 Oct 2008 |
EUR |
28.54 |
28.54 |
28.54 |
28.54 |
25.5811 |
-0.05 (-0.17%)
|
59 |
| 30 Sep 2008 |
EUR |
28.59 |
28.59 |
28.59 |
28.59 |
25.6259 |
-0.692 (-2.36%)
|
328 |
| 26 Sep 2008 |
EUR |
29.2823 |
29.2823 |
29.2823 |
29.2823 |
26.2464 |
-0.618 (-2.07%)
|
2,802 |
| 25 Sep 2008 |
EUR |
29.9 |
29.9 |
29.9 |
29.9 |
26.8001 |
+0.498 (+1.69%)
|
66 |
| 24 Sep 2008 |
EUR |
29.4022 |
29.4022 |
29.4022 |
29.4022 |
26.3539 |
-0.848 (-2.80%)
|
14,039 |
| 22 Sep 2008 |
EUR |
30.25 |
30.25 |
30.25 |
30.25 |
27.1138 |
+0.172 (+0.57%)
|
20,500 |
| 19 Sep 2008 |
EUR |
30.078 |
30.078 |
30.078 |
30.078 |
26.9596 |
+1.168 (+4.04%)
|
3,065 |
| 18 Sep 2008 |
EUR |
28.91 |
28.91 |
28.91 |
28.91 |
25.9127 |
-0.396 (-1.35%)
|
2,649 |
| 17 Sep 2008 |
EUR |
29.3064 |
29.3064 |
29.3064 |
29.3064 |
26.268 |
+1.018 (+3.60%)
|
14,091 |
| 16 Sep 2008 |
EUR |
28.2887 |
28.2887 |
28.2887 |
28.2887 |
25.3558 |
-0.461 (-1.60%)
|
0 |
