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 |
| 25 Jun 2024 |
EUR |
40.54 |
41.16 |
40.38 |
40.6818 |
40.6818 |
-0.002 (-0.01%)
|
10,709 |
| 24 Jun 2024 |
EUR |
39.76 |
41.06 |
39.64 |
40.6841 |
40.6841 |
+1.024 (+2.58%)
|
10,644 |
| 21 Jun 2024 |
EUR |
39.94 |
40.22 |
39.36 |
39.66 |
39.66 |
-0.377 (-0.94%)
|
20,286 |
| 20 Jun 2024 |
EUR |
39.32 |
40.3952 |
39.32 |
40.0373 |
40.0373 |
+0.572 (+1.45%)
|
8,123 |
| 19 Jun 2024 |
EUR |
39.44 |
39.76 |
39.3647 |
39.4653 |
39.4653 |
-0.075 (-0.19%)
|
3,555 |
| 18 Jun 2024 |
EUR |
39.56 |
39.7 |
39.26 |
39.5406 |
39.5406 |
+0.681 (+1.75%)
|
7,367 |
| 17 Jun 2024 |
EUR |
39 |
39.46 |
38.86 |
38.86 |
38.86 |
-0.44 (-1.12%)
|
3,572 |
| 14 Jun 2024 |
EUR |
39.5 |
39.5 |
38.48 |
39.3 |
39.3 |
-0.53 (-1.33%)
|
19,833 |
| 13 Jun 2024 |
EUR |
39.92 |
40.16 |
39.5 |
39.83 |
39.83 |
-0.57 (-1.41%)
|
7,512 |
| 12 Jun 2024 |
EUR |
40.34 |
40.4 |
39.8 |
40.4 |
40.4 |
+0.364 (+0.91%)
|
2,622 |
| 11 Jun 2024 |
EUR |
40.52 |
40.52 |
39.8 |
40.036 |
40.036 |
-0.784 (-1.92%)
|
108,650 |
| 10 Jun 2024 |
EUR |
41 |
41.24 |
40.36 |
40.82 |
40.82 |
-0.05 (-0.12%)
|
7,520 |
| 7 Jun 2024 |
EUR |
40.9 |
41.26 |
40.82 |
40.87 |
40.87 |
-0.34 (-0.83%)
|
7,651 |
| 6 Jun 2024 |
EUR |
41.08 |
41.4 |
40.9 |
41.21 |
41.21 |
-0.035 (-0.08%)
|
2,674 |
| 5 Jun 2024 |
EUR |
41.51 |
41.56 |
40.82 |
41.2449 |
41.2449 |
+0.079 (+0.19%)
|
5,776 |
| 4 Jun 2024 |
EUR |
41.68 |
41.68 |
40.98 |
41.1662 |
41.1662 |
-0.294 (-0.71%)
|
5,436 |
| 3 Jun 2024 |
EUR |
41.62 |
42.1 |
41.12 |
41.46 |
41.46 |
+0.62 (+1.52%)
|
27,548 |
| 31 May 2024 |
EUR |
41 |
41.28 |
40.76 |
40.84 |
40.84 |
-0.32 (-0.78%)
|
905,422 |
| 30 May 2024 |
EUR |
40.2 |
41.64 |
38.8 |
41.16 |
41.16 |
+0.486 (+1.19%)
|
8,121 |
| 29 May 2024 |
EUR |
41.12 |
41.38 |
40.62 |
40.6741 |
40.6741 |
-0.846 (-2.04%)
|
26,374 |
| 28 May 2024 |
EUR |
41.4 |
41.66 |
41 |
41.52 |
41.52 |
+1.01 (+2.49%)
|
56,388 |
| 24 May 2024 |
EUR |
39.4 |
40.76 |
38.64 |
40.51 |
40.51 |
+0.85 (+2.14%)
|
12,744,240 |
| 23 May 2024 |
EUR |
39.9 |
40 |
39.52 |
39.66 |
39.66 |
+0.08 (+0.20%)
|
14,582 |
| 22 May 2024 |
EUR |
39.64 |
39.7 |
39.2 |
39.58 |
39.58 |
+0.079 (+0.20%)
|
5,661 |
| 21 May 2024 |
EUR |
39.68 |
39.68 |
39.18 |
39.5012 |
39.5012 |
+0.026 (+0.07%)
|
39,621 |
| 20 May 2024 |
EUR |
39.64 |
39.98 |
39.36 |
39.4753 |
39.4753 |
-0.345 (-0.87%)
|
100,007 |
| 17 May 2024 |
EUR |
39.52 |
40.02 |
39.52 |
39.82 |
39.82 |
+0.32 (+0.81%)
|
5,828 |
| 16 May 2024 |
EUR |
39.4 |
39.8 |
39.4 |
39.5 |
39.5 |
+0.43 (+1.10%)
|
4,603 |
| 15 May 2024 |
EUR |
39.42 |
39.52 |
38.76 |
39.07 |
39.07 |
-0.39 (-0.99%)
|
162,557 |
| 14 May 2024 |
EUR |
39.46 |
39.6 |
39.06 |
39.46 |
39.46 |
+0.32 (+0.82%)
|
2,143 |
