ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Sep 2008 |
EUR |
28.75 |
28.75 |
28.75 |
28.75 |
25.7693 |
-0.21 (-0.73%)
|
662 |
| 11 Sep 2008 |
EUR |
28.96 |
28.96 |
28.96 |
28.96 |
25.9575 |
-0.69 (-2.33%)
|
1,518 |
| 9 Sep 2008 |
EUR |
29.65 |
29.65 |
29.65 |
29.65 |
26.576 |
+0.4 (+1.37%)
|
39 |
| 5 Sep 2008 |
EUR |
29.25 |
29.25 |
29.25 |
29.25 |
26.2175 |
-0.68 (-2.27%)
|
126 |
| 4 Sep 2008 |
EUR |
29.93 |
29.93 |
29.93 |
29.93 |
26.827 |
-1.214 (-3.90%)
|
164 |
| 2 Sep 2008 |
EUR |
31.1445 |
31.1445 |
31.1445 |
31.1445 |
27.9156 |
+0.82 (+2.70%)
|
23,813 |
| 29 Aug 2008 |
EUR |
30.3243 |
30.3243 |
30.3243 |
30.3243 |
27.1804 |
+0.824 (+2.79%)
|
7,335 |
| 27 Aug 2008 |
EUR |
29.5 |
29.5 |
29.5 |
29.5 |
26.4415 |
-0.013 (-0.04%)
|
37 |
| 26 Aug 2008 |
EUR |
29.5127 |
29.5127 |
29.5127 |
29.5127 |
26.4529 |
-0.272 (-0.91%)
|
1,561 |
| 22 Aug 2008 |
EUR |
29.785 |
29.785 |
29.785 |
29.785 |
26.697 |
-1.065 (-3.45%)
|
79,346 |
| 19 Aug 2008 |
EUR |
30.85 |
30.85 |
30.85 |
30.85 |
27.6516 |
-1.15 (-3.59%)
|
26,131 |
| 18 Aug 2008 |
EUR |
32 |
32 |
32 |
32 |
28.6824 |
-0.89 (-2.71%)
|
1,209 |
| 12 Aug 2008 |
EUR |
32.89 |
32.89 |
32.89 |
32.89 |
29.4801 |
+0.99 (+3.10%)
|
12,997 |
| 11 Aug 2008 |
EUR |
31.9 |
31.9 |
31.9 |
31.9 |
28.5927 |
+0.825 (+2.66%)
|
32,009 |
| 7 Aug 2008 |
EUR |
31.0748 |
31.0748 |
31.0748 |
31.0748 |
27.8531 |
+0.56 (+1.84%)
|
59,937 |
| 6 Aug 2008 |
EUR |
30.5145 |
30.5145 |
30.5145 |
30.5145 |
27.3509 |
+0.065 (+0.21%)
|
15,000 |
| 5 Aug 2008 |
EUR |
30.45 |
30.45 |
30.45 |
30.45 |
27.2931 |
+0.245 (+0.81%)
|
10,677 |
| 4 Aug 2008 |
EUR |
30.2048 |
30.2048 |
30.2048 |
30.2048 |
27.0733 |
-1.335 (-4.23%)
|
38,767 |
| 1 Aug 2008 |
EUR |
31.54 |
31.54 |
31.54 |
31.54 |
28.2701 |
+1.12 (+3.68%)
|
1,130 |
| 28 Jul 2008 |
EUR |
30.4199 |
30.4199 |
30.4199 |
30.4199 |
27.2661 |
-0.15 (-0.49%)
|
2,400 |
| 24 Jul 2008 |
EUR |
30.5702 |
30.5702 |
30.5702 |
30.5702 |
27.4008 |
-0.699 (-2.24%)
|
96,545 |
| 23 Jul 2008 |
EUR |
31.2692 |
31.2692 |
31.2692 |
31.2692 |
28.0273 |
+0.566 (+1.84%)
|
7,273 |
| 22 Jul 2008 |
EUR |
30.703 |
30.703 |
30.703 |
30.703 |
27.5198 |
-0.647 (-2.06%)
|
13,989 |
| 21 Jul 2008 |
EUR |
31.35 |
31.35 |
31.35 |
31.35 |
28.0997 |
+0.432 (+1.40%)
|
7 |
| 17 Jul 2008 |
EUR |
30.9176 |
30.9176 |
30.9176 |
30.9176 |
27.7122 |
+1.914 (+6.60%)
|
27,454 |
| 15 Jul 2008 |
EUR |
29.0037 |
29.0037 |
29.0037 |
29.0037 |
25.9967 |
0.0 (0.0%)
|
6 |
| 14 Jul 2008 |
EUR |
29.0037 |
29.0037 |
29.0037 |
29.0037 |
25.9967 |
0.0 (0.0%)
|
6 |
| 11 Jul 2008 |
EUR |
29.0037 |
29.0037 |
29.0037 |
29.0037 |
25.9967 |
-0.666 (-2.25%)
|
6 |
| 10 Jul 2008 |
EUR |
29.67 |
29.67 |
29.67 |
29.67 |
26.5939 |
-0.12 (-0.40%)
|
1,000,000 |
| 9 Jul 2008 |
EUR |
29.79 |
29.79 |
29.79 |
29.79 |
26.7015 |
+0.33 (+1.12%)
|
3,660 |
