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 |
| 18 Mar 2022 |
EUR |
24.64 |
24.76 |
24.0963 |
24.205 |
24.205 |
-0.26 (-1.06%)
|
425,801 |
| 17 Mar 2022 |
EUR |
24.4 |
24.7 |
24.36 |
24.465 |
24.465 |
+0.1 (+0.41%)
|
128,642 |
| 16 Mar 2022 |
EUR |
24.26 |
24.67 |
24.26 |
24.365 |
24.365 |
+0.345 (+1.44%)
|
46,987 |
| 15 Mar 2022 |
EUR |
23.65 |
24.2 |
23.56 |
24.02 |
24.02 |
+0.29 (+1.22%)
|
70,501 |
| 14 Mar 2022 |
EUR |
23.62 |
24 |
23.62 |
23.73 |
23.73 |
+0.365 (+1.56%)
|
178,149 |
| 11 Mar 2022 |
EUR |
22.92 |
23.58 |
22.83 |
23.365 |
23.365 |
+0.565 (+2.48%)
|
8,336 |
| 10 Mar 2022 |
EUR |
22.55 |
23.0108 |
22.55 |
22.8 |
22.8 |
+0.03 (+0.13%)
|
51,610 |
| 9 Mar 2022 |
EUR |
22.23 |
22.92 |
22.23 |
22.77 |
22.77 |
+1.005 (+4.62%)
|
49,702 |
| 8 Mar 2022 |
EUR |
20.92 |
22.07 |
20.92 |
21.765 |
21.765 |
+0.875 (+4.19%)
|
46,150 |
| 7 Mar 2022 |
EUR |
21.02 |
21.15 |
19.87 |
20.89 |
20.89 |
-0.38 (-1.79%)
|
97,778 |
| 4 Mar 2022 |
EUR |
21.7 |
21.83 |
21.26 |
21.27 |
21.27 |
-0.615 (-2.81%)
|
531,777 |
| 3 Mar 2022 |
EUR |
22.15 |
22.59 |
21.85 |
21.885 |
21.885 |
-0.62 (-2.75%)
|
612,259 |
| 2 Mar 2022 |
EUR |
21.3 |
22.51 |
21.15 |
22.505 |
22.505 |
+0.97 (+4.50%)
|
458,034 |
| 1 Mar 2022 |
EUR |
22 |
22.07 |
21.42 |
21.535 |
21.535 |
-0.135 (-0.62%)
|
380,075 |
| 28 Feb 2022 |
EUR |
21.46 |
21.8222 |
21.15 |
21.67 |
21.67 |
-0.37 (-1.68%)
|
481,023 |
| 25 Feb 2022 |
EUR |
21.92 |
22.07 |
20.89 |
22.04 |
22.04 |
+0.715 (+3.35%)
|
156,607 |
| 24 Feb 2022 |
EUR |
20.81 |
21.66 |
20.74 |
21.325 |
21.325 |
-0.765 (-3.46%)
|
89,904 |
| 23 Feb 2022 |
EUR |
21.95 |
22.32 |
21.81 |
22.09 |
22.09 |
+0.24 (+1.10%)
|
154,568 |
| 22 Feb 2022 |
EUR |
21.5 |
21.94 |
21.06 |
21.85 |
21.85 |
-0.19 (-0.86%)
|
35,892 |
| 21 Feb 2022 |
EUR |
22.3 |
22.5117 |
21.92 |
22.04 |
22.04 |
-0.18 (-0.81%)
|
30,804 |
| 18 Feb 2022 |
EUR |
22.2134 |
22.74 |
22.2134 |
22.22 |
22.22 |
-0.22 (-0.98%)
|
113,196 |
| 17 Feb 2022 |
EUR |
22.76 |
22.76 |
22.34 |
22.44 |
22.44 |
-0.13 (-0.58%)
|
4,342 |
| 16 Feb 2022 |
EUR |
22.58 |
22.71 |
22.35 |
22.57 |
22.57 |
+0.26 (+1.17%)
|
17,995 |
| 15 Feb 2022 |
EUR |
21.82 |
22.33 |
21.82 |
22.31 |
22.31 |
+0.465 (+2.13%)
|
52,252 |
| 14 Feb 2022 |
EUR |
22.07 |
22.07 |
21.59 |
21.845 |
21.845 |
-0.675 (-3.00%)
|
255,608 |
| 11 Feb 2022 |
EUR |
22.42 |
22.6034 |
22.32 |
22.52 |
22.52 |
-0.35 (-1.53%)
|
88,724 |
| 10 Feb 2022 |
EUR |
22.65 |
23.02 |
22.6 |
22.87 |
22.87 |
-0.025 (-0.11%)
|
15,955 |
| 9 Feb 2022 |
EUR |
22.65 |
22.895 |
22.47 |
22.895 |
22.895 |
+0.635 (+2.85%)
|
59,279 |
| 8 Feb 2022 |
EUR |
22.1 |
22.41 |
22.1 |
22.26 |
22.26 |
-0.13 (-0.58%)
|
451,672 |
| 7 Feb 2022 |
EUR |
22.63 |
22.63 |
22.06 |
22.39 |
22.39 |
-0.1 (-0.44%)
|
257,866 |
