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 |
| 12 Sep 2022 |
EUR |
23.21 |
23.65 |
23.21 |
23.49 |
23.49 |
+0.545 (+2.38%)
|
25,683 |
| 9 Sep 2022 |
EUR |
22.755 |
23.07 |
22.72 |
22.945 |
22.945 |
+0.425 (+1.89%)
|
33,831 |
| 8 Sep 2022 |
EUR |
22.78 |
22.78 |
22.45 |
22.52 |
22.52 |
-0.09 (-0.40%)
|
6,346 |
| 7 Sep 2022 |
EUR |
22.1922 |
22.64 |
22.1922 |
22.61 |
22.61 |
+0.16 (+0.71%)
|
32,275 |
| 6 Sep 2022 |
EUR |
22.3 |
22.49 |
22.3 |
22.45 |
22.45 |
+0.015 (+0.07%)
|
10,880 |
| 5 Sep 2022 |
EUR |
22.1 |
22.46 |
22.1 |
22.435 |
22.435 |
-0.055 (-0.24%)
|
23,686 |
| 2 Sep 2022 |
EUR |
22.7 |
22.72 |
22.31 |
22.49 |
22.49 |
+0.28 (+1.26%)
|
15,527 |
| 1 Sep 2022 |
EUR |
21.95 |
22.4 |
21.95 |
22.21 |
22.21 |
+0.185 (+0.84%)
|
780,100 |
| 31 Aug 2022 |
EUR |
21.97 |
22.22 |
21.94 |
22.025 |
22.025 |
-0.415 (-1.85%)
|
71,624 |
| 30 Aug 2022 |
EUR |
22.45 |
22.65 |
22.28 |
22.44 |
22.44 |
-0.07 (-0.31%)
|
70,905 |
| 26 Aug 2022 |
EUR |
22.72 |
23 |
22.35 |
22.51 |
22.51 |
-0.275 (-1.21%)
|
18,660 |
| 25 Aug 2022 |
EUR |
22.8 |
23.09 |
22.69 |
22.785 |
22.785 |
-0.21 (-0.91%)
|
42,115 |
| 24 Aug 2022 |
EUR |
23.03 |
23.03 |
22.69 |
22.995 |
22.995 |
-0.115 (-0.50%)
|
44,298 |
| 23 Aug 2022 |
EUR |
23.18 |
23.18 |
23 |
23.11 |
23.11 |
+0.065 (+0.28%)
|
12,147 |
| 22 Aug 2022 |
EUR |
23.755 |
23.82 |
22.85 |
23.045 |
23.045 |
-0.935 (-3.90%)
|
47,854 |
| 19 Aug 2022 |
EUR |
24.09 |
24.09 |
23.82 |
23.98 |
23.98 |
-0.195 (-0.81%)
|
10,706 |
| 18 Aug 2022 |
EUR |
24.07 |
24.18 |
24.07 |
24.175 |
24.175 |
-0.035 (-0.14%)
|
22,981 |
| 17 Aug 2022 |
EUR |
23.99 |
24.5 |
23.99 |
24.21 |
24.21 |
-0.22 (-0.90%)
|
45,168 |
| 16 Aug 2022 |
EUR |
24.2036 |
24.5 |
24.2036 |
24.43 |
24.43 |
+0.34 (+1.41%)
|
37,614 |
| 15 Aug 2022 |
EUR |
24.16 |
24.16 |
24 |
24.09 |
24.09 |
+0.07 (+0.29%)
|
21,989 |
| 12 Aug 2022 |
EUR |
23.95 |
24.13 |
23.95 |
24.02 |
24.02 |
-0.04 (-0.17%)
|
37,036 |
| 11 Aug 2022 |
EUR |
23.98 |
24.22 |
23.91 |
24.06 |
24.06 |
+0.275 (+1.16%)
|
1,545,239 |
| 10 Aug 2022 |
EUR |
23.93 |
23.98 |
23.78 |
23.785 |
23.785 |
-0.12 (-0.50%)
|
318,241 |
| 9 Aug 2022 |
EUR |
23.7 |
24.03 |
23.37 |
23.905 |
23.905 |
+0.475 (+2.03%)
|
18,175 |
| 8 Aug 2022 |
EUR |
23.37 |
23.62 |
23.37 |
23.43 |
23.43 |
+0.365 (+1.58%)
|
19,789 |
| 5 Aug 2022 |
EUR |
23.04 |
23.35 |
23.04 |
23.065 |
23.065 |
-0.085 (-0.37%)
|
14,984 |
| 4 Aug 2022 |
EUR |
23.15 |
23.29 |
23.15 |
23.15 |
23.15 |
-0.185 (-0.79%)
|
37,761 |
| 3 Aug 2022 |
EUR |
23.07 |
23.41 |
23.03 |
23.335 |
23.335 |
+0.39 (+1.70%)
|
47,171 |
| 2 Aug 2022 |
EUR |
22.9 |
23.13 |
22.63 |
22.945 |
22.945 |
+0.085 (+0.37%)
|
97,561 |
| 1 Aug 2022 |
EUR |
23.47 |
23.47 |
22.7866 |
22.86 |
22.86 |
-0.67 (-2.85%)
|
1,212,845 |
