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 |
| 29 Jul 2022 |
EUR |
23 |
23.59 |
22.92 |
23.53 |
23.53 |
+0.995 (+4.42%)
|
93,327 |
| 28 Jul 2022 |
EUR |
22.53 |
22.85 |
22.53 |
22.535 |
22.535 |
-0.125 (-0.55%)
|
273,909 |
| 27 Jul 2022 |
EUR |
22.52 |
22.7834 |
22.52 |
22.66 |
22.66 |
+0.15 (+0.67%)
|
561,743 |
| 26 Jul 2022 |
EUR |
22.57 |
22.59 |
22.28 |
22.51 |
22.51 |
+0.175 (+0.78%)
|
13,700 |
| 25 Jul 2022 |
EUR |
22.52 |
22.56 |
22.18 |
22.335 |
22.335 |
+0.295 (+1.34%)
|
11,862 |
| 22 Jul 2022 |
EUR |
21.76 |
22.2233 |
21.76 |
22.04 |
22.04 |
+0.325 (+1.50%)
|
503,987 |
| 21 Jul 2022 |
EUR |
21.93 |
22 |
21.55 |
21.715 |
21.715 |
-0.025 (-0.11%)
|
59,577 |
| 20 Jul 2022 |
EUR |
22.05 |
22.1722 |
21.73 |
21.74 |
21.74 |
-0.295 (-1.34%)
|
102,524 |
| 19 Jul 2022 |
EUR |
21.86 |
22.25 |
21.61 |
22.035 |
22.035 |
+0.26 (+1.19%)
|
20,468 |
| 18 Jul 2022 |
EUR |
21.85 |
21.85 |
21.71 |
21.775 |
21.775 |
+0.26 (+1.21%)
|
71,327 |
| 15 Jul 2022 |
EUR |
21.1221 |
21.68 |
21.1221 |
21.515 |
21.515 |
+0.47 (+2.23%)
|
79,120 |
| 14 Jul 2022 |
EUR |
21.07 |
21.2379 |
20.9 |
21.045 |
21.045 |
-0.165 (-0.78%)
|
40,619 |
| 13 Jul 2022 |
EUR |
21.42 |
21.5 |
21.17 |
21.21 |
21.21 |
-0.44 (-2.03%)
|
40,303 |
| 12 Jul 2022 |
EUR |
21.37 |
21.75 |
21.37 |
21.65 |
21.65 |
+0.215 (+1.00%)
|
36,806 |
| 11 Jul 2022 |
EUR |
21.58 |
21.59 |
21.41 |
21.435 |
21.435 |
-0.365 (-1.67%)
|
260,986 |
| 8 Jul 2022 |
EUR |
21.53 |
21.85 |
21.24 |
21.8 |
21.8 |
+0.62 (+2.93%)
|
73,829 |
| 7 Jul 2022 |
EUR |
20.86 |
21.31 |
20.86 |
21.18 |
21.18 |
+0.405 (+1.95%)
|
41,325 |
| 6 Jul 2022 |
EUR |
20.9 |
21.13 |
20.77 |
20.775 |
20.775 |
-0.175 (-0.84%)
|
123,315 |
| 5 Jul 2022 |
EUR |
21.6 |
21.81 |
20.86 |
20.95 |
20.95 |
-0.825 (-3.79%)
|
333,557 |
| 4 Jul 2022 |
EUR |
21.65 |
21.83 |
21.65 |
21.775 |
21.775 |
+0.195 (+0.90%)
|
155,482 |
| 1 Jul 2022 |
EUR |
21.74 |
21.74 |
21.5 |
21.58 |
21.58 |
-1.385 (-6.03%)
|
59,123 |
| 30 Jun 2022 |
EUR |
23.45 |
23.45 |
22.75 |
22.965 |
22.965 |
-0.525 (-2.23%)
|
58,753 |
| 29 Jun 2022 |
EUR |
23.55 |
23.76 |
23.48 |
23.49 |
23.49 |
-0.45 (-1.88%)
|
68,527 |
| 28 Jun 2022 |
EUR |
23.8 |
24 |
23.61 |
23.94 |
23.94 |
+0.56 (+2.40%)
|
14,046 |
| 27 Jun 2022 |
EUR |
23.87 |
23.87 |
23.26 |
23.38 |
23.38 |
-0.42 (-1.76%)
|
233,658 |
| 24 Jun 2022 |
EUR |
23.64 |
23.82 |
23.47 |
23.8 |
23.8 |
+0.24 (+1.02%)
|
14,038 |
| 23 Jun 2022 |
EUR |
23.36 |
23.77 |
23.32 |
23.56 |
23.56 |
-0.185 (-0.78%)
|
61,595 |
| 22 Jun 2022 |
EUR |
24.16 |
24.16 |
23.35 |
23.745 |
23.745 |
-0.585 (-2.40%)
|
46,432 |
| 21 Jun 2022 |
EUR |
24.62 |
24.7 |
24.23 |
24.33 |
24.33 |
-0.125 (-0.51%)
|
21,315 |
| 20 Jun 2022 |
EUR |
24.63 |
24.63 |
24.36 |
24.455 |
24.455 |
-0.08 (-0.33%)
|
37,848 |
