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 |
| 27 Nov 2020 |
EUR |
27 |
27.03 |
26.62 |
26.85 |
26.85 |
-0.395 (-1.45%)
|
39,822 |
| 26 Nov 2020 |
EUR |
27.84 |
28.02 |
27.09 |
27.245 |
27.245 |
-0.825 (-2.94%)
|
141,448 |
| 25 Nov 2020 |
EUR |
27.85 |
28.2 |
27.15 |
28.07 |
28.07 |
+0.34 (+1.23%)
|
658,434 |
| 24 Nov 2020 |
EUR |
26.64 |
27.83 |
26.64 |
27.73 |
27.73 |
+1.59 (+6.08%)
|
36,431 |
| 23 Nov 2020 |
EUR |
25.81 |
26.35 |
25.74 |
26.14 |
26.14 |
+0.73 (+2.87%)
|
7,619 |
| 20 Nov 2020 |
EUR |
25.41 |
25.41 |
25.41 |
25.41 |
25.41 |
-0.19 (-0.74%)
|
7,439 |
| 19 Nov 2020 |
EUR |
25.8 |
25.83 |
25.48 |
25.6 |
25.6 |
-0.47 (-1.80%)
|
62,599 |
| 18 Nov 2020 |
EUR |
25.74 |
26.12 |
25.74 |
26.07 |
26.07 |
+0.18 (+0.70%)
|
43,100 |
| 17 Nov 2020 |
EUR |
25.8 |
25.97 |
25.54 |
25.89 |
25.89 |
+0.13 (+0.50%)
|
79,699 |
| 16 Nov 2020 |
EUR |
25.41 |
26.58 |
25.29 |
25.76 |
25.76 |
+0.64 (+2.55%)
|
136,629 |
| 13 Nov 2020 |
EUR |
24.56 |
25.26 |
24.56 |
25.12 |
25.12 |
+0.26 (+1.05%)
|
22,151 |
| 12 Nov 2020 |
EUR |
24.59 |
25 |
24.59 |
24.86 |
24.86 |
-0.405 (-1.60%)
|
15,804 |
| 11 Nov 2020 |
EUR |
25.73 |
26.15 |
24.96 |
25.265 |
25.265 |
-0.3 (-1.17%)
|
74,355 |
| 10 Nov 2020 |
EUR |
24.5 |
25.9963 |
24.45 |
25.565 |
25.565 |
+0.755 (+3.04%)
|
657,475 |
| 9 Nov 2020 |
EUR |
22.97 |
25.04 |
22.93 |
24.81 |
24.81 |
+2.32 (+10.32%)
|
27,548 |
| 6 Nov 2020 |
EUR |
22.22 |
22.63 |
22.22 |
22.49 |
22.49 |
-0.085 (-0.38%)
|
33,082 |
| 5 Nov 2020 |
EUR |
21.94 |
22.59 |
21.87 |
22.575 |
22.575 |
+0.805 (+3.70%)
|
1,128,632 |
| 4 Nov 2020 |
EUR |
21.63 |
22.23 |
21.56 |
21.77 |
21.77 |
-0.645 (-2.88%)
|
13,247 |
| 3 Nov 2020 |
EUR |
22.14 |
22.5 |
21.46 |
22.415 |
22.415 |
+0.355 (+1.61%)
|
37,141 |
| 2 Nov 2020 |
EUR |
20.53 |
22.27 |
20.28 |
22.06 |
22.06 |
+1.718 (+8.44%)
|
127,911 |
| 30 Oct 2020 |
EUR |
20.1975 |
20.65 |
20.06 |
20.3425 |
20.3425 |
-0.212 (-1.03%)
|
55,729 |
| 29 Oct 2020 |
EUR |
20.08 |
20.85 |
19.63 |
20.555 |
20.555 |
+0.282 (+1.39%)
|
135,683 |
| 28 Oct 2020 |
EUR |
20.7 |
20.93 |
20.08 |
20.2725 |
20.2725 |
-0.693 (-3.30%)
|
125,014 |
| 27 Oct 2020 |
EUR |
21.63 |
21.68 |
20.67 |
20.965 |
20.965 |
-0.92 (-4.20%)
|
87,714 |
| 26 Oct 2020 |
EUR |
22.63 |
22.76 |
21.7487 |
21.885 |
21.885 |
-1.27 (-5.48%)
|
24,675 |
| 23 Oct 2020 |
EUR |
22.6 |
23.155 |
22.6 |
23.155 |
23.155 |
+0.355 (+1.56%)
|
42,639 |
| 22 Oct 2020 |
EUR |
22.5 |
22.8 |
22.07 |
22.8 |
22.8 |
-0.045 (-0.20%)
|
62,232 |
| 21 Oct 2020 |
EUR |
22.98 |
23.07 |
22.59 |
22.845 |
22.845 |
-0.175 (-0.76%)
|
18,126 |
| 20 Oct 2020 |
EUR |
23.02 |
23.43 |
23.02 |
23.02 |
23.02 |
-0.19 (-0.82%)
|
60,669 |
| 19 Oct 2020 |
EUR |
23.3 |
23.79 |
23.06 |
23.21 |
23.21 |
-0.04 (-0.17%)
|
32,685 |
