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 |
| 23 Feb 2021 |
EUR |
25.42 |
26.094 |
25.2884 |
25.915 |
25.915 |
+0.675 (+2.67%)
|
424,718 |
| 22 Feb 2021 |
EUR |
25.39 |
25.42 |
24.95 |
25.24 |
25.24 |
+0.155 (+0.62%)
|
163,329 |
| 19 Feb 2021 |
EUR |
24.97 |
25.27 |
24.8679 |
25.085 |
25.085 |
+0.06 (+0.24%)
|
196,949 |
| 18 Feb 2021 |
EUR |
25.15 |
25.43 |
24.97 |
25.025 |
25.025 |
-0.135 (-0.54%)
|
151,208 |
| 17 Feb 2021 |
EUR |
25.46 |
25.46 |
25.16 |
25.16 |
25.16 |
-0.415 (-1.62%)
|
111,105 |
| 16 Feb 2021 |
EUR |
26.23 |
26.23 |
25.53 |
25.575 |
25.575 |
-0.525 (-2.01%)
|
149,136 |
| 15 Feb 2021 |
EUR |
25.98 |
26.17 |
25.77 |
26.1 |
26.1 |
+0.81 (+3.20%)
|
1,725,586 |
| 12 Feb 2021 |
EUR |
25.49 |
25.49 |
25 |
25.29 |
25.29 |
-0.31 (-1.21%)
|
210,244 |
| 11 Feb 2021 |
EUR |
25.3 |
25.68 |
25.06 |
25.6 |
25.6 |
+0.635 (+2.54%)
|
354,255 |
| 10 Feb 2021 |
EUR |
25.07 |
25.07 |
24.49 |
24.965 |
24.965 |
-0.745 (-2.90%)
|
224,787 |
| 9 Feb 2021 |
EUR |
26.52 |
26.52 |
25.67 |
25.71 |
25.71 |
-0.94 (-3.53%)
|
16,039 |
| 8 Feb 2021 |
EUR |
26.75 |
26.75 |
26.22 |
26.65 |
26.65 |
+0.175 (+0.66%)
|
20,651 |
| 5 Feb 2021 |
EUR |
26.45 |
27.2 |
26.45 |
26.475 |
26.475 |
+0.08 (+0.30%)
|
367,695 |
| 4 Feb 2021 |
EUR |
26.38 |
26.7 |
26.28 |
26.395 |
26.395 |
-0.105 (-0.40%)
|
90,052 |
| 3 Feb 2021 |
EUR |
27.05 |
27.21 |
26.4245 |
26.5 |
26.5 |
-0.175 (-0.66%)
|
13,797 |
| 2 Feb 2021 |
EUR |
26.32 |
26.93 |
26.32 |
26.675 |
26.675 |
+0.675 (+2.60%)
|
37,086 |
| 1 Feb 2021 |
EUR |
26.01 |
26.21 |
25.96 |
26 |
26 |
+0.11 (+0.42%)
|
46,081 |
| 29 Jan 2021 |
EUR |
25.8 |
26 |
25.57 |
25.89 |
25.89 |
-0.38 (-1.45%)
|
61,079 |
| 28 Jan 2021 |
EUR |
25.255 |
26.3 |
25.15 |
26.27 |
26.27 |
+1.035 (+4.10%)
|
13,676 |
| 27 Jan 2021 |
EUR |
26.1 |
26.1 |
25.15 |
25.235 |
25.235 |
-0.955 (-3.65%)
|
51,491 |
| 26 Jan 2021 |
EUR |
26.18 |
26.55 |
26.18 |
26.19 |
26.19 |
-0.395 (-1.49%)
|
72,311 |
| 25 Jan 2021 |
EUR |
26.82 |
27.1 |
26.17 |
26.585 |
26.585 |
-0.26 (-0.97%)
|
32,105 |
| 22 Jan 2021 |
EUR |
27.01 |
27.01 |
26.69 |
26.845 |
26.845 |
-0.95 (-3.42%)
|
8,524 |
| 21 Jan 2021 |
EUR |
28.43 |
28.9406 |
27.63 |
27.795 |
27.795 |
-1.295 (-4.45%)
|
13,245 |
| 20 Jan 2021 |
EUR |
28.99 |
29.09 |
28.86 |
29.09 |
29.09 |
-0.085 (-0.29%)
|
32,329 |
| 19 Jan 2021 |
EUR |
29.22 |
29.22 |
28.8475 |
29.175 |
29.175 |
+0.175 (+0.60%)
|
68,975 |
| 18 Jan 2021 |
EUR |
28.99 |
29.04 |
28.5206 |
29 |
29 |
+0.09 (+0.31%)
|
657,688 |
| 15 Jan 2021 |
EUR |
28.95 |
29.38 |
28.64 |
28.91 |
28.91 |
-0.275 (-0.94%)
|
457,305 |
| 14 Jan 2021 |
EUR |
28.57 |
29.41 |
28.57 |
29.185 |
29.185 |
+0.27 (+0.93%)
|
70,273 |
| 13 Jan 2021 |
EUR |
29.13 |
29.14 |
28.65 |
28.915 |
28.915 |
-0.11 (-0.38%)
|
239,405 |
