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 |
| 21 Dec 2021 |
EUR |
21.82 |
22.19 |
21.82 |
22.11 |
22.11 |
+0.54 (+2.50%)
|
213,518 |
| 20 Dec 2021 |
EUR |
21.11 |
21.57 |
20.6 |
21.57 |
21.57 |
-0.095 (-0.44%)
|
200,926 |
| 17 Dec 2021 |
EUR |
21.43 |
21.8678 |
21.43 |
21.665 |
21.665 |
-0.005 (-0.02%)
|
100,609 |
| 16 Dec 2021 |
EUR |
21.4 |
21.69 |
21.39 |
21.67 |
21.67 |
+0.425 (+2.00%)
|
292,123 |
| 15 Dec 2021 |
EUR |
21.1 |
21.37 |
21.09 |
21.245 |
21.245 |
-0.09 (-0.42%)
|
34,670 |
| 14 Dec 2021 |
EUR |
21.21 |
21.38 |
21.21 |
21.335 |
21.335 |
-0.025 (-0.12%)
|
94,881 |
| 13 Dec 2021 |
EUR |
21.45 |
21.56 |
21.15 |
21.36 |
21.36 |
-0.175 (-0.81%)
|
28,668 |
| 10 Dec 2021 |
EUR |
21.35 |
21.57 |
21.35 |
21.535 |
21.535 |
+0.14 (+0.65%)
|
161,244 |
| 9 Dec 2021 |
EUR |
21.71 |
21.76 |
21.395 |
21.395 |
21.395 |
-0.375 (-1.72%)
|
31,843 |
| 8 Dec 2021 |
EUR |
21.9 |
22.05 |
21.47 |
21.77 |
21.77 |
-0.355 (-1.60%)
|
733,084 |
| 7 Dec 2021 |
EUR |
22.17 |
22.34 |
22.0154 |
22.125 |
22.125 |
+0.37 (+1.70%)
|
344,249 |
| 6 Dec 2021 |
EUR |
21.6 |
21.95 |
21.47 |
21.755 |
21.755 |
+0.33 (+1.54%)
|
35,466 |
| 3 Dec 2021 |
EUR |
21.34 |
21.78 |
21.26 |
21.425 |
21.425 |
-0.115 (-0.53%)
|
95,040 |
| 2 Dec 2021 |
EUR |
21.15 |
21.54 |
21.15 |
21.54 |
21.54 |
-0.205 (-0.94%)
|
37,677 |
| 1 Dec 2021 |
EUR |
21.47 |
21.88 |
21.47 |
21.745 |
21.745 |
+0.3 (+1.40%)
|
339,106 |
| 30 Nov 2021 |
EUR |
21.3 |
21.55 |
21.05 |
21.445 |
21.445 |
-0.07 (-0.33%)
|
142,512 |
| 29 Nov 2021 |
EUR |
21.41 |
21.58 |
21.08 |
21.515 |
21.515 |
+0.375 (+1.77%)
|
169,647 |
| 26 Nov 2021 |
EUR |
21.73 |
21.73 |
21.02 |
21.14 |
21.14 |
-1.33 (-5.92%)
|
263,441 |
| 25 Nov 2021 |
EUR |
22.47 |
22.47 |
22.14 |
22.47 |
22.47 |
+0.17 (+0.76%)
|
529,353 |
| 24 Nov 2021 |
EUR |
22.44 |
22.44 |
22.1174 |
22.3 |
22.3 |
+0.085 (+0.38%)
|
163,454 |
| 23 Nov 2021 |
EUR |
21.9 |
22.37 |
21.86 |
22.215 |
22.215 |
+0.46 (+2.11%)
|
324,603 |
| 22 Nov 2021 |
EUR |
21.92 |
22.06 |
21.43 |
21.755 |
21.755 |
+0.08 (+0.37%)
|
135,756 |
| 19 Nov 2021 |
EUR |
22.45 |
22.58 |
21.675 |
21.675 |
21.675 |
-0.8 (-3.56%)
|
95,329 |
| 18 Nov 2021 |
EUR |
22.81 |
22.81 |
22.4 |
22.475 |
22.475 |
-0.515 (-2.24%)
|
371,264 |
| 17 Nov 2021 |
EUR |
23 |
23.13 |
22.8464 |
22.99 |
22.99 |
-0.195 (-0.84%)
|
53,724 |
| 16 Nov 2021 |
EUR |
23.45 |
23.5 |
23.12 |
23.185 |
23.185 |
-0.305 (-1.30%)
|
48,757 |
| 15 Nov 2021 |
EUR |
23.2 |
23.5332 |
23.2 |
23.49 |
23.49 |
+0.07 (+0.30%)
|
169,068 |
| 12 Nov 2021 |
EUR |
23.63 |
23.63 |
22.75 |
23.42 |
23.42 |
+0.21 (+0.90%)
|
507,851 |
| 11 Nov 2021 |
EUR |
23.33 |
23.58 |
23.05 |
23.21 |
23.21 |
-0.33 (-1.40%)
|
477,827 |
| 10 Nov 2021 |
EUR |
23.2 |
23.54 |
23.2 |
23.54 |
23.54 |
+0.26 (+1.12%)
|
51,453 |
