ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Aug 2021 |
EUR |
23.35 |
23.35 |
22.88 |
22.88 |
22.88 |
-0.51 (-2.18%)
|
92,136 |
| 13 Aug 2021 |
EUR |
23.55 |
23.59 |
23.37 |
23.39 |
23.39 |
+0.11 (+0.47%)
|
38,301 |
| 12 Aug 2021 |
EUR |
23.26 |
23.4 |
23.14 |
23.28 |
23.28 |
+0.265 (+1.15%)
|
61,804 |
| 11 Aug 2021 |
EUR |
22.99 |
23.18 |
22.89 |
23.015 |
23.015 |
+0.26 (+1.14%)
|
17,349 |
| 10 Aug 2021 |
EUR |
22.66 |
22.83 |
22.58 |
22.755 |
22.755 |
-0.035 (-0.15%)
|
8,287 |
| 9 Aug 2021 |
EUR |
22.89 |
22.89 |
22.68 |
22.79 |
22.79 |
-0.085 (-0.37%)
|
10,468 |
| 6 Aug 2021 |
EUR |
22.89 |
22.89 |
22.52 |
22.875 |
22.875 |
+0.165 (+0.73%)
|
47,914 |
| 5 Aug 2021 |
EUR |
22.43 |
22.86 |
22.43 |
22.71 |
22.71 |
+0.09 (+0.40%)
|
17,605 |
| 4 Aug 2021 |
EUR |
22.8 |
22.8 |
22.44 |
22.62 |
22.62 |
+0.02 (+0.09%)
|
19,211 |
| 3 Aug 2021 |
EUR |
22.66 |
22.66 |
22.46 |
22.6 |
22.6 |
+0.105 (+0.47%)
|
42,225 |
| 2 Aug 2021 |
EUR |
22.61 |
22.7967 |
22.41 |
22.495 |
22.495 |
+0.215 (+0.96%)
|
144,093 |
| 30 Jul 2021 |
EUR |
22.27 |
22.48 |
22.08 |
22.28 |
22.28 |
-0.095 (-0.42%)
|
134,800 |
| 29 Jul 2021 |
EUR |
22.72 |
22.99 |
22.34 |
22.375 |
22.375 |
-0.275 (-1.21%)
|
73,237 |
| 28 Jul 2021 |
EUR |
22.18 |
22.95 |
22.18 |
22.65 |
22.65 |
+0.495 (+2.23%)
|
103,843 |
| 27 Jul 2021 |
EUR |
22.2 |
22.22 |
21.67 |
22.155 |
22.155 |
0.0 (0.0%)
|
1,003,872 |
| 26 Jul 2021 |
EUR |
22.06 |
22.24 |
21.91 |
22.155 |
22.155 |
+0.165 (+0.75%)
|
1,232,879 |
| 23 Jul 2021 |
EUR |
22 |
22.17 |
21.92 |
21.99 |
21.99 |
-0.135 (-0.61%)
|
48,698 |
| 22 Jul 2021 |
EUR |
21.97 |
22.27 |
21.85 |
22.125 |
22.125 |
+0.27 (+1.24%)
|
152,513 |
| 21 Jul 2021 |
EUR |
21.09 |
21.855 |
21.07 |
21.855 |
21.855 |
+1.02 (+4.90%)
|
85,563 |
| 20 Jul 2021 |
EUR |
21.23 |
21.23 |
20.64 |
20.835 |
20.835 |
+0.015 (+0.07%)
|
20,546 |
| 19 Jul 2021 |
EUR |
21.34 |
21.34 |
20.58 |
20.82 |
20.82 |
-0.57 (-2.66%)
|
66,643 |
| 16 Jul 2021 |
EUR |
21.85 |
21.92 |
21.27 |
21.39 |
21.39 |
-0.115 (-0.53%)
|
42,697 |
| 15 Jul 2021 |
EUR |
22.02 |
22.02 |
21.49 |
21.505 |
21.505 |
-0.715 (-3.22%)
|
51,085 |
| 14 Jul 2021 |
EUR |
22.2746 |
22.2746 |
22 |
22.22 |
22.22 |
-0.065 (-0.29%)
|
105,260 |
| 13 Jul 2021 |
EUR |
22.5 |
22.5 |
22.23 |
22.285 |
22.285 |
+0.02 (+0.09%)
|
60,248 |
| 12 Jul 2021 |
EUR |
22.49 |
22.49 |
21.94 |
22.265 |
22.265 |
+0.255 (+1.16%)
|
74,218 |
| 9 Jul 2021 |
EUR |
22.11 |
22.19 |
21.75 |
22.01 |
22.01 |
+0.42 (+1.95%)
|
107,893 |
| 8 Jul 2021 |
EUR |
22.3 |
22.3 |
21.55 |
21.59 |
21.59 |
-0.97 (-4.30%)
|
358,031 |
| 7 Jul 2021 |
EUR |
23.12 |
23.12 |
22.32 |
22.56 |
22.56 |
-0.42 (-1.83%)
|
276,980 |
| 6 Jul 2021 |
EUR |
23.23 |
23.23 |
22.83 |
22.98 |
22.98 |
-0.3 (-1.29%)
|
36,840 |
