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 |
| 4 May 2022 |
EUR |
24.5 |
24.87 |
24.42 |
24.59 |
24.59 |
-0.145 (-0.59%)
|
685,132 |
| 3 May 2022 |
EUR |
24.5 |
24.78 |
24.32 |
24.735 |
24.735 |
+0.1 (+0.41%)
|
71,188 |
| 29 Apr 2022 |
EUR |
24.84 |
24.94 |
24.58 |
24.635 |
24.635 |
-0.06 (-0.24%)
|
170,194 |
| 28 Apr 2022 |
EUR |
24.69 |
25.21 |
24.6 |
24.695 |
24.695 |
-0.045 (-0.18%)
|
127,306 |
| 27 Apr 2022 |
EUR |
24.55 |
24.95 |
24.31 |
24.74 |
24.74 |
+0.01 (+0.04%)
|
105,838 |
| 26 Apr 2022 |
EUR |
24.6 |
25.0275 |
24.6 |
24.73 |
24.73 |
+0.315 (+1.29%)
|
166,725 |
| 25 Apr 2022 |
EUR |
24.18 |
24.51 |
24.18 |
24.415 |
24.415 |
-0.35 (-1.41%)
|
146,938 |
| 22 Apr 2022 |
EUR |
24.8 |
24.89 |
24.56 |
24.765 |
24.765 |
-0.29 (-1.16%)
|
726,659 |
| 21 Apr 2022 |
EUR |
24.89 |
25.12 |
24.89 |
25.055 |
25.055 |
+0.21 (+0.85%)
|
42,782 |
| 20 Apr 2022 |
EUR |
24.96 |
24.96 |
24.78 |
24.845 |
24.845 |
-0.02 (-0.08%)
|
123,792 |
| 19 Apr 2022 |
EUR |
24.97 |
24.97 |
24.74 |
24.865 |
24.865 |
-0.02 (-0.08%)
|
387,863 |
| 14 Apr 2022 |
EUR |
24.96 |
25.09 |
24.75 |
24.885 |
24.885 |
-0.015 (-0.06%)
|
484,601 |
| 13 Apr 2022 |
EUR |
24.7 |
24.9 |
24.52 |
24.9 |
24.9 |
+0.315 (+1.28%)
|
601,904 |
| 12 Apr 2022 |
EUR |
24.68 |
24.68 |
24.19 |
24.585 |
24.585 |
+0.23 (+0.94%)
|
371,248 |
| 11 Apr 2022 |
EUR |
24.15 |
24.5 |
24 |
24.355 |
24.355 |
+0.295 (+1.23%)
|
332,536 |
| 8 Apr 2022 |
EUR |
23.76 |
24.11 |
23.76 |
24.06 |
24.06 |
+0.59 (+2.51%)
|
318,384 |
| 7 Apr 2022 |
EUR |
23.41 |
24.06 |
23.41 |
23.47 |
23.47 |
-0.005 (-0.02%)
|
742,160 |
| 6 Apr 2022 |
EUR |
24.3 |
24.5 |
23.38 |
23.475 |
23.475 |
-0.895 (-3.67%)
|
476,990 |
| 5 Apr 2022 |
EUR |
24.45 |
24.45 |
24.14 |
24.37 |
24.37 |
+0.2 (+0.83%)
|
395,667 |
| 4 Apr 2022 |
EUR |
24.72 |
24.72 |
24.17 |
24.17 |
24.17 |
-0.525 (-2.13%)
|
947,981 |
| 1 Apr 2022 |
EUR |
24.5 |
24.74 |
24.32 |
24.695 |
24.695 |
+0.145 (+0.59%)
|
402,931 |
| 31 Mar 2022 |
EUR |
24.5 |
24.9 |
24.38 |
24.55 |
24.55 |
-0.25 (-1.01%)
|
460,260 |
| 30 Mar 2022 |
EUR |
24.58 |
24.9194 |
24.58 |
24.8 |
24.8 |
-0.07 (-0.28%)
|
374,262 |
| 29 Mar 2022 |
EUR |
24.83 |
25.04 |
24.83 |
24.87 |
24.87 |
-0.01 (-0.04%)
|
382,612 |
| 28 Mar 2022 |
EUR |
24.67 |
24.99 |
24.67 |
24.88 |
24.88 |
+0.36 (+1.47%)
|
427,104 |
| 25 Mar 2022 |
EUR |
24.7875 |
24.7875 |
24.51 |
24.52 |
24.52 |
-0.2 (-0.81%)
|
425,562 |
| 24 Mar 2022 |
EUR |
24.53 |
24.73 |
24.53 |
24.72 |
24.72 |
+0.13 (+0.53%)
|
131,166 |
| 23 Mar 2022 |
EUR |
24.38 |
24.86 |
24.38 |
24.59 |
24.59 |
+0.02 (+0.08%)
|
447,293 |
| 22 Mar 2022 |
EUR |
24.46 |
24.67 |
24.22 |
24.57 |
24.57 |
+0.27 (+1.11%)
|
382,590 |
| 21 Mar 2022 |
EUR |
23.97 |
24.33 |
23.97 |
24.3 |
24.3 |
+0.095 (+0.39%)
|
374,853 |
