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 Feb 2022 |
EUR |
22.95 |
22.95 |
22.27 |
22.49 |
22.49 |
-0.13 (-0.57%)
|
59,655 |
| 3 Feb 2022 |
EUR |
22.88 |
22.88 |
22.51 |
22.62 |
22.62 |
+0.05 (+0.22%)
|
3,494,644 |
| 2 Feb 2022 |
EUR |
22.64 |
22.65 |
22.4183 |
22.57 |
22.57 |
+0.155 (+0.69%)
|
86,328 |
| 1 Feb 2022 |
EUR |
22.37 |
22.56 |
22.37 |
22.415 |
22.415 |
+0.015 (+0.07%)
|
85,537 |
| 31 Jan 2022 |
EUR |
22.52 |
22.58 |
22.22 |
22.4 |
22.4 |
+0.265 (+1.20%)
|
56,575 |
| 28 Jan 2022 |
EUR |
22.5 |
22.57 |
22.11 |
22.135 |
22.135 |
-0.725 (-3.17%)
|
77,882 |
| 27 Jan 2022 |
EUR |
22.51 |
22.94 |
22.51 |
22.86 |
22.86 |
-0.095 (-0.41%)
|
145,972 |
| 26 Jan 2022 |
EUR |
22.83 |
23.13 |
22.83 |
22.955 |
22.955 |
+0.41 (+1.82%)
|
49,920 |
| 25 Jan 2022 |
EUR |
22.7 |
22.78 |
22.37 |
22.545 |
22.545 |
+0.21 (+0.94%)
|
369,369 |
| 24 Jan 2022 |
EUR |
22.8 |
23.02 |
22.2 |
22.335 |
22.335 |
-0.675 (-2.93%)
|
264,156 |
| 21 Jan 2022 |
EUR |
23 |
23.1135 |
22.68 |
23.01 |
23.01 |
-0.11 (-0.48%)
|
408,240 |
| 20 Jan 2022 |
EUR |
22.91 |
23.25 |
22.91 |
23.12 |
23.12 |
+0.4 (+1.76%)
|
202,892 |
| 19 Jan 2022 |
EUR |
23.58 |
23.58 |
22.41 |
22.72 |
22.72 |
-0.94 (-3.97%)
|
166,890 |
| 18 Jan 2022 |
EUR |
23.9 |
23.94 |
23.64 |
23.66 |
23.66 |
-0.51 (-2.11%)
|
106,400 |
| 17 Jan 2022 |
EUR |
24.22 |
24.22 |
24.01 |
24.17 |
24.17 |
+0.135 (+0.56%)
|
157,736 |
| 14 Jan 2022 |
EUR |
24.12 |
24.12 |
23.8631 |
24.035 |
24.035 |
-0.73 (-2.95%)
|
188,138 |
| 13 Jan 2022 |
EUR |
24.8261 |
24.8261 |
24.64 |
24.765 |
24.765 |
-0.005 (-0.02%)
|
37,183 |
| 12 Jan 2022 |
EUR |
24.86 |
24.86 |
24.63 |
24.77 |
24.77 |
+0.21 (+0.86%)
|
203,008 |
| 11 Jan 2022 |
EUR |
24.6 |
24.7225 |
24.31 |
24.56 |
24.56 |
+0.405 (+1.68%)
|
117,687 |
| 10 Jan 2022 |
EUR |
24.11 |
24.48 |
23.85 |
24.155 |
24.155 |
+0.4 (+1.68%)
|
653,893 |
| 7 Jan 2022 |
EUR |
23.755 |
23.89 |
23.53 |
23.755 |
23.755 |
+0.06 (+0.25%)
|
5,767,725 |
| 6 Jan 2022 |
EUR |
23.5 |
23.93 |
23.47 |
23.695 |
23.695 |
-0.21 (-0.88%)
|
9,125 |
| 5 Jan 2022 |
EUR |
23.85 |
23.97 |
23.81 |
23.905 |
23.905 |
+0.005 (+0.02%)
|
98,323 |
| 4 Jan 2022 |
EUR |
23.9 |
24.08 |
23.83 |
23.9 |
23.9 |
+1.04 (+4.55%)
|
45,628 |
| 31 Dec 2021 |
EUR |
22.86 |
22.86 |
22.86 |
22.86 |
22.86 |
-0.68 (-2.89%)
|
0 |
| 30 Dec 2021 |
EUR |
23.25 |
23.58 |
23.25 |
23.54 |
23.54 |
+0.17 (+0.73%)
|
26,985 |
| 29 Dec 2021 |
EUR |
23.14 |
23.37 |
23.14 |
23.37 |
23.37 |
+0.355 (+1.54%)
|
30,088 |
| 24 Dec 2021 |
EUR |
23.015 |
23.015 |
23.015 |
23.015 |
23.015 |
0.0 (0.0%)
|
0 |
| 23 Dec 2021 |
EUR |
22.59 |
23.05 |
22.59 |
23.015 |
23.015 |
+0.42 (+1.86%)
|
13,767 |
| 22 Dec 2021 |
EUR |
22.22 |
22.6 |
22.07 |
22.595 |
22.595 |
+0.485 (+2.19%)
|
154,120 |
