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 |
| 2 Jun 2023 |
EUR |
31.43 |
31.59 |
30.95 |
31.235 |
31.235 |
-0.255 (-0.81%)
|
155,620 |
| 1 Jun 2023 |
EUR |
31.29 |
31.5663 |
31.29 |
31.49 |
31.49 |
+0.14 (+0.45%)
|
66,599 |
| 31 May 2023 |
EUR |
30.9 |
31.36 |
30.9 |
31.35 |
31.35 |
+0.135 (+0.43%)
|
1,320,123 |
| 30 May 2023 |
EUR |
31.63 |
31.63 |
31.18 |
31.215 |
31.215 |
+0.115 (+0.37%)
|
112,377 |
| 26 May 2023 |
EUR |
31.22 |
31.22 |
30.78 |
31.1 |
31.1 |
+0.32 (+1.04%)
|
102,078 |
| 25 May 2023 |
EUR |
30.96 |
30.96 |
30.73 |
30.78 |
30.78 |
-0.085 (-0.28%)
|
66,925 |
| 24 May 2023 |
EUR |
30.92 |
30.92 |
30.6994 |
30.865 |
30.865 |
-0.255 (-0.82%)
|
177,356 |
| 23 May 2023 |
EUR |
31.3 |
31.46 |
31.07 |
31.12 |
31.12 |
-0.33 (-1.05%)
|
72,952 |
| 22 May 2023 |
EUR |
31.35 |
31.72 |
31.35 |
31.45 |
31.45 |
+0.09 (+0.29%)
|
160,046 |
| 19 May 2023 |
EUR |
31.03 |
31.52 |
31.03 |
31.36 |
31.36 |
+0.205 (+0.66%)
|
131,787 |
| 18 May 2023 |
EUR |
31.05 |
31.43 |
31.05 |
31.155 |
31.155 |
+0.205 (+0.66%)
|
107,035 |
| 17 May 2023 |
EUR |
30.87 |
31.17 |
30.87 |
30.95 |
30.95 |
+0.17 (+0.55%)
|
66,707 |
| 16 May 2023 |
EUR |
30.78 |
31.03 |
30.78 |
30.78 |
30.78 |
+0.03 (+0.10%)
|
123,388 |
| 15 May 2023 |
EUR |
31 |
31.15 |
30.5 |
30.75 |
30.75 |
-0.625 (-1.99%)
|
43,446 |
| 12 May 2023 |
EUR |
31.1 |
32.16 |
31.1 |
31.375 |
31.375 |
-0.375 (-1.18%)
|
116,689 |
| 11 May 2023 |
EUR |
31.92 |
32.21 |
31.56 |
31.75 |
31.75 |
-0.215 (-0.67%)
|
63,469 |
| 10 May 2023 |
EUR |
31.89 |
32.1 |
31.89 |
31.965 |
31.965 |
+0.145 (+0.46%)
|
25,932 |
| 9 May 2023 |
EUR |
31.55 |
31.994 |
31.55 |
31.82 |
31.82 |
+0.31 (+0.98%)
|
108,191 |
| 5 May 2023 |
EUR |
31.29 |
31.7638 |
31.29 |
31.51 |
31.51 |
+0.325 (+1.04%)
|
23,143 |
| 4 May 2023 |
EUR |
31.47 |
31.47 |
31.185 |
31.185 |
31.185 |
-0.215 (-0.68%)
|
57,289 |
| 3 May 2023 |
EUR |
31.03 |
31.5147 |
31.03 |
31.4 |
31.4 |
+0.125 (+0.40%)
|
81,220 |
| 2 May 2023 |
EUR |
31.2 |
31.3 |
30.92 |
31.275 |
31.275 |
+0.115 (+0.37%)
|
81,506 |
| 28 Apr 2023 |
EUR |
31.03 |
31.3277 |
30.84 |
31.16 |
31.16 |
-0.055 (-0.18%)
|
146,536 |
| 27 Apr 2023 |
EUR |
31 |
31.36 |
31 |
31.215 |
31.215 |
-0.11 (-0.35%)
|
394,454 |
| 26 Apr 2023 |
EUR |
31.1 |
31.3594 |
31.04 |
31.325 |
31.325 |
+0.125 (+0.40%)
|
147,833 |
| 25 Apr 2023 |
EUR |
31.65 |
31.8123 |
31.16 |
31.2 |
31.2 |
-0.56 (-1.76%)
|
118,076 |
| 24 Apr 2023 |
EUR |
31.7 |
31.87 |
31.68 |
31.76 |
31.76 |
+0.06 (+0.19%)
|
80,617 |
| 21 Apr 2023 |
EUR |
31.49 |
31.7438 |
31.2242 |
31.7 |
31.7 |
+0.29 (+0.92%)
|
199,180 |
| 20 Apr 2023 |
EUR |
31.23 |
31.47 |
31.23 |
31.41 |
31.41 |
-0.02 (-0.06%)
|
192,624 |
| 19 Apr 2023 |
EUR |
31.11 |
31.46 |
31.11 |
31.43 |
31.43 |
+0.47 (+1.52%)
|
67,923 |
