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 |
| 25 Oct 2022 |
EUR |
24.415 |
24.415 |
24.415 |
24.415 |
24.415 |
+0.065 (+0.27%)
|
60,341 |
| 24 Oct 2022 |
EUR |
24 |
24.4 |
24 |
24.35 |
24.35 |
+0.815 (+3.46%)
|
223,822 |
| 21 Oct 2022 |
EUR |
23.535 |
23.535 |
23.535 |
23.535 |
23.535 |
-0.225 (-0.95%)
|
21,184 |
| 20 Oct 2022 |
EUR |
23.76 |
23.76 |
23.76 |
23.76 |
23.76 |
-0.025 (-0.11%)
|
42,648 |
| 19 Oct 2022 |
EUR |
23.73 |
23.94 |
23.67 |
23.785 |
23.785 |
+0.215 (+0.91%)
|
179,661 |
| 18 Oct 2022 |
EUR |
23.57 |
23.57 |
23.57 |
23.57 |
23.57 |
+0.245 (+1.05%)
|
46,707 |
| 17 Oct 2022 |
EUR |
22.86 |
23.325 |
22.75 |
23.325 |
23.325 |
+0.625 (+2.75%)
|
53,366 |
| 14 Oct 2022 |
EUR |
22.72 |
22.95 |
22.53 |
22.7 |
22.7 |
+0.26 (+1.16%)
|
131,638 |
| 13 Oct 2022 |
EUR |
22.12 |
22.4734 |
22.04 |
22.44 |
22.44 |
+0.18 (+0.81%)
|
89,903 |
| 12 Oct 2022 |
EUR |
22.51 |
22.51 |
22.26 |
22.26 |
22.26 |
-0.115 (-0.51%)
|
121,727 |
| 11 Oct 2022 |
EUR |
22.24 |
22.61 |
22.2 |
22.375 |
22.375 |
-0.065 (-0.29%)
|
20,369 |
| 10 Oct 2022 |
EUR |
22.6 |
22.64 |
22.13 |
22.44 |
22.44 |
-0.41 (-1.79%)
|
30,210 |
| 7 Oct 2022 |
EUR |
23.04 |
23.15 |
22.7866 |
22.85 |
22.85 |
-0.265 (-1.15%)
|
49,013 |
| 6 Oct 2022 |
EUR |
23.6 |
23.6 |
22.96 |
23.115 |
23.115 |
-0.325 (-1.39%)
|
39,157 |
| 5 Oct 2022 |
EUR |
23.24 |
23.53 |
23.24 |
23.44 |
23.44 |
-0.26 (-1.10%)
|
62,735 |
| 4 Oct 2022 |
EUR |
23.25 |
23.77 |
23.25 |
23.7 |
23.7 |
+0.51 (+2.20%)
|
8,739 |
| 3 Oct 2022 |
EUR |
22.85 |
23.19 |
22.85 |
23.19 |
23.19 |
+0.02 (+0.09%)
|
104,168 |
| 30 Sep 2022 |
EUR |
22.67 |
23.21 |
22.67 |
23.17 |
23.17 |
+0.495 (+2.18%)
|
64,184 |
| 29 Sep 2022 |
EUR |
22.6 |
22.72 |
22.23 |
22.675 |
22.675 |
+0.16 (+0.71%)
|
81,363 |
| 28 Sep 2022 |
EUR |
22.255 |
22.5845 |
21.91 |
22.515 |
22.515 |
+0.27 (+1.21%)
|
85,280 |
| 27 Sep 2022 |
EUR |
22.01 |
22.27 |
22.01 |
22.245 |
22.245 |
-0.025 (-0.11%)
|
7,835 |
| 26 Sep 2022 |
EUR |
21.83 |
22.31 |
21.83 |
22.27 |
22.27 |
+0.19 (+0.86%)
|
78,623 |
| 23 Sep 2022 |
EUR |
22.3 |
22.54 |
21.98 |
22.08 |
22.08 |
-0.255 (-1.14%)
|
93,972 |
| 22 Sep 2022 |
EUR |
22.52 |
22.52 |
22.3 |
22.335 |
22.335 |
-0.135 (-0.60%)
|
5,695,544 |
| 21 Sep 2022 |
EUR |
22.49 |
22.67 |
22.24 |
22.47 |
22.47 |
+0.12 (+0.54%)
|
103,448 |
| 20 Sep 2022 |
EUR |
22.85 |
23.1 |
22.34 |
22.35 |
22.35 |
-0.475 (-2.08%)
|
174,417 |
| 16 Sep 2022 |
EUR |
23 |
23.11 |
22.79 |
22.825 |
22.825 |
-0.295 (-1.28%)
|
60,896 |
| 15 Sep 2022 |
EUR |
23 |
23.34 |
23 |
23.12 |
23.12 |
+0.105 (+0.46%)
|
120,876 |
| 14 Sep 2022 |
EUR |
22.96 |
23.28 |
22.94 |
23.015 |
23.015 |
-0.025 (-0.11%)
|
14,051 |
| 13 Sep 2022 |
EUR |
23.49 |
23.5 |
22.96 |
23.04 |
23.04 |
-0.45 (-1.92%)
|
26,348 |
