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 |
| 8 Apr 2021 |
EUR |
28.25 |
28.25 |
27.51 |
27.85 |
27.85 |
-0.525 (-1.85%)
|
1,233,111 |
| 7 Apr 2021 |
EUR |
28.1 |
28.375 |
27.92 |
28.375 |
28.375 |
+0.425 (+1.52%)
|
113,875 |
| 6 Apr 2021 |
EUR |
28.4 |
28.57 |
27.9 |
27.95 |
27.95 |
-0.385 (-1.36%)
|
44,783 |
| 1 Apr 2021 |
EUR |
28.38 |
28.38 |
27.77 |
28.335 |
28.335 |
+0.005 (+0.02%)
|
139,716 |
| 31 Mar 2021 |
EUR |
27.71 |
28.38 |
27.71 |
28.33 |
28.33 |
+0.77 (+2.79%)
|
219,881 |
| 30 Mar 2021 |
EUR |
27.44 |
28.19 |
27.44 |
27.56 |
27.56 |
+0.625 (+2.32%)
|
77,401 |
| 29 Mar 2021 |
EUR |
27.03 |
27.09 |
26.75 |
26.935 |
26.935 |
+0.125 (+0.47%)
|
106,951 |
| 26 Mar 2021 |
EUR |
26.69 |
26.92 |
26.44 |
26.81 |
26.81 |
+0.59 (+2.25%)
|
62,967 |
| 25 Mar 2021 |
EUR |
26.35 |
26.35 |
25.83 |
26.22 |
26.22 |
+0.09 (+0.34%)
|
42,487 |
| 24 Mar 2021 |
EUR |
26 |
26.36 |
25.68 |
26.13 |
26.13 |
+0.03 (+0.11%)
|
209,547 |
| 23 Mar 2021 |
EUR |
26.4 |
26.49 |
25.84 |
26.1 |
26.1 |
-0.505 (-1.90%)
|
111,823 |
| 22 Mar 2021 |
EUR |
26.76 |
26.76 |
26.34 |
26.605 |
26.605 |
-0.385 (-1.43%)
|
159,682 |
| 19 Mar 2021 |
EUR |
27.41 |
27.41 |
26.92 |
26.99 |
26.99 |
-0.535 (-1.94%)
|
334,722 |
| 18 Mar 2021 |
EUR |
27.76 |
27.76 |
27.29 |
27.525 |
27.525 |
+0.17 (+0.62%)
|
53,532 |
| 17 Mar 2021 |
EUR |
27.55 |
27.72 |
27.18 |
27.355 |
27.355 |
-0.35 (-1.26%)
|
27,738 |
| 16 Mar 2021 |
EUR |
27.9428 |
27.9428 |
27.39 |
27.705 |
27.705 |
+0.01 (+0.04%)
|
32,608 |
| 15 Mar 2021 |
EUR |
27.5418 |
28.06 |
27.5418 |
27.695 |
27.695 |
+0.66 (+2.44%)
|
121,865 |
| 12 Mar 2021 |
EUR |
26.95 |
27.08 |
26.79 |
27.035 |
27.035 |
+0.27 (+1.01%)
|
100,361 |
| 11 Mar 2021 |
EUR |
26.85 |
27.16 |
26.71 |
26.765 |
26.765 |
-0.545 (-2.00%)
|
50,627 |
| 10 Mar 2021 |
EUR |
26.86 |
27.32 |
26.86 |
27.31 |
27.31 |
+0.435 (+1.62%)
|
32,227 |
| 9 Mar 2021 |
EUR |
26.8 |
27.24 |
26.69 |
26.875 |
26.875 |
+0.42 (+1.59%)
|
1,380,284 |
| 8 Mar 2021 |
EUR |
26.52 |
26.52 |
26.04 |
26.455 |
26.455 |
+0.075 (+0.28%)
|
70,902 |
| 5 Mar 2021 |
EUR |
26.09 |
26.43 |
26.09 |
26.38 |
26.38 |
+0.235 (+0.90%)
|
37,102 |
| 4 Mar 2021 |
EUR |
25.55 |
26.38 |
25.55 |
26.145 |
26.145 |
+0.26 (+1.00%)
|
57,265 |
| 3 Mar 2021 |
EUR |
26.42 |
26.5 |
25.71 |
25.885 |
25.885 |
-0.68 (-2.56%)
|
121,591 |
| 2 Mar 2021 |
EUR |
26.81 |
26.88 |
26.45 |
26.565 |
26.565 |
+0.075 (+0.28%)
|
430,157 |
| 1 Mar 2021 |
EUR |
25.84 |
26.56 |
25.59 |
26.49 |
26.49 |
+1.4 (+5.58%)
|
266,284 |
| 26 Feb 2021 |
EUR |
25.255 |
25.3432 |
24.83 |
25.09 |
25.09 |
-0.83 (-3.20%)
|
486,070 |
| 25 Feb 2021 |
EUR |
25.85 |
26.12 |
25.66 |
25.92 |
25.92 |
-0.07 (-0.27%)
|
139,644 |
| 24 Feb 2021 |
EUR |
26 |
26.3 |
25.8391 |
25.99 |
25.99 |
+0.075 (+0.29%)
|
203,512 |
