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 |
| 17 Jun 2022 |
EUR |
24.22 |
24.8 |
24.04 |
24.535 |
24.535 |
+0.36 (+1.49%)
|
1,245,985 |
| 16 Jun 2022 |
EUR |
24.05 |
24.175 |
23.95 |
24.175 |
24.175 |
-0.16 (-0.66%)
|
1,610,905 |
| 15 Jun 2022 |
EUR |
24.05 |
24.52 |
24.04 |
24.335 |
24.335 |
+0.125 (+0.52%)
|
22,443 |
| 14 Jun 2022 |
EUR |
24.3 |
24.45 |
23.93 |
24.21 |
24.21 |
-0.035 (-0.14%)
|
23,092 |
| 13 Jun 2022 |
EUR |
24.93 |
24.93 |
24.24 |
24.245 |
24.245 |
-0.945 (-3.75%)
|
28,452 |
| 10 Jun 2022 |
EUR |
25.66 |
25.78 |
25.05 |
25.19 |
25.19 |
-0.38 (-1.49%)
|
80,696 |
| 9 Jun 2022 |
EUR |
26.56 |
26.56 |
25.36 |
25.57 |
25.57 |
-1.005 (-3.78%)
|
676,604 |
| 8 Jun 2022 |
EUR |
26.89 |
26.89 |
26.42 |
26.575 |
26.575 |
-0.24 (-0.90%)
|
30,214 |
| 7 Jun 2022 |
EUR |
26.67 |
26.9 |
26.67 |
26.815 |
26.815 |
+0.06 (+0.22%)
|
45,313 |
| 6 Jun 2022 |
EUR |
26.755 |
26.87 |
26.68 |
26.755 |
26.755 |
+0.285 (+1.08%)
|
14,903 |
| 1 Jun 2022 |
EUR |
26.75 |
26.75 |
26.26 |
26.47 |
26.47 |
-0.015 (-0.06%)
|
37,620 |
| 31 May 2022 |
EUR |
26.63 |
26.9 |
26.396 |
26.485 |
26.485 |
-0.215 (-0.81%)
|
129,345 |
| 30 May 2022 |
EUR |
26.6 |
26.85 |
26.6 |
26.7 |
26.7 |
+0.02 (+0.07%)
|
53,839 |
| 27 May 2022 |
EUR |
26.32 |
26.73 |
26.32 |
26.68 |
26.68 |
+0.33 (+1.25%)
|
124,619 |
| 26 May 2022 |
EUR |
25.95 |
26.36 |
25.93 |
26.35 |
26.35 |
+0.55 (+2.13%)
|
7,409 |
| 25 May 2022 |
EUR |
25.67 |
25.87 |
25.67 |
25.8 |
25.8 |
+0.28 (+1.10%)
|
115,798 |
| 24 May 2022 |
EUR |
25.6 |
25.79 |
25.47 |
25.52 |
25.52 |
-0.245 (-0.95%)
|
13,334 |
| 23 May 2022 |
EUR |
25.47 |
25.77 |
25.47 |
25.765 |
25.765 |
+0.395 (+1.56%)
|
26,656 |
| 20 May 2022 |
EUR |
25.6 |
25.81 |
25.37 |
25.37 |
25.37 |
+0.015 (+0.06%)
|
16,709 |
| 19 May 2022 |
EUR |
25.36 |
25.36 |
25 |
25.355 |
25.355 |
-0.3 (-1.17%)
|
76,903 |
| 18 May 2022 |
EUR |
25.15 |
25.73 |
25.13 |
25.655 |
25.655 |
+0.515 (+2.05%)
|
74,835 |
| 17 May 2022 |
EUR |
24.65 |
25.16 |
24.65 |
25.14 |
25.14 |
+0.45 (+1.82%)
|
301,182 |
| 16 May 2022 |
EUR |
24.49 |
24.82 |
24.28 |
24.69 |
24.69 |
+0.465 (+1.92%)
|
24,072 |
| 13 May 2022 |
EUR |
24.38 |
24.38 |
24.03 |
24.225 |
24.225 |
-0.14 (-0.57%)
|
101,734 |
| 12 May 2022 |
EUR |
24.09 |
24.6 |
24.09 |
24.365 |
24.365 |
-0.145 (-0.59%)
|
31,610 |
| 11 May 2022 |
EUR |
24.43 |
24.61 |
24.21 |
24.51 |
24.51 |
+0.395 (+1.64%)
|
109,164 |
| 10 May 2022 |
EUR |
24.3 |
24.3 |
23.83 |
24.115 |
24.115 |
+0.285 (+1.20%)
|
44,100 |
| 9 May 2022 |
EUR |
24.255 |
24.35 |
23.64 |
23.83 |
23.83 |
-0.32 (-1.33%)
|
101,961 |
| 6 May 2022 |
EUR |
24.45 |
24.48 |
24.15 |
24.15 |
24.15 |
-0.48 (-1.95%)
|
44,588 |
| 5 May 2022 |
EUR |
24.95 |
24.97 |
24.4 |
24.63 |
24.63 |
+0.04 (+0.16%)
|
418,490 |
