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 Oct 2020 |
EUR |
23.32 |
23.49 |
23.02 |
23.25 |
23.25 |
-0.085 (-0.36%)
|
22,917 |
| 15 Oct 2020 |
EUR |
23.4 |
23.4 |
23 |
23.335 |
23.335 |
-0.45 (-1.89%)
|
4,877 |
| 14 Oct 2020 |
EUR |
23.4 |
23.96 |
23.34 |
23.785 |
23.785 |
+0.265 (+1.13%)
|
13,868 |
| 13 Oct 2020 |
EUR |
23.97 |
24.2 |
23.4771 |
23.52 |
23.52 |
-0.775 (-3.19%)
|
45,229 |
| 12 Oct 2020 |
EUR |
24.43 |
24.7 |
24.1 |
24.295 |
24.295 |
-0.315 (-1.28%)
|
134,105 |
| 9 Oct 2020 |
EUR |
25.07 |
25.07 |
24.45 |
24.61 |
24.61 |
-0.65 (-2.57%)
|
159,281 |
| 8 Oct 2020 |
EUR |
24.96 |
25.35 |
24.9 |
25.26 |
25.26 |
+0.62 (+2.52%)
|
282,743 |
| 7 Oct 2020 |
EUR |
24.89 |
25.1 |
24.07 |
24.64 |
24.64 |
-0.4 (-1.60%)
|
572,950 |
| 6 Oct 2020 |
EUR |
24.17 |
25.23 |
24.15 |
25.04 |
25.04 |
+0.835 (+3.45%)
|
66,175 |
| 5 Oct 2020 |
EUR |
22.95 |
24.33 |
22.66 |
24.205 |
24.205 |
+0.99 (+4.26%)
|
275,239 |
| 2 Oct 2020 |
EUR |
19.15 |
23.42 |
18.92 |
23.215 |
23.215 |
+4.527 (+24.23%)
|
1,113,250 |
| 1 Oct 2020 |
EUR |
19.43 |
19.555 |
18.61 |
18.6875 |
18.6875 |
-0.748 (-3.85%)
|
111,545 |
| 30 Sep 2020 |
EUR |
18.9 |
19.59 |
18.87 |
19.435 |
19.435 |
+0.223 (+1.16%)
|
11,936 |
| 29 Sep 2020 |
EUR |
19.5 |
19.51 |
18.9967 |
19.2125 |
19.2125 |
-0.3 (-1.54%)
|
284,316 |
| 28 Sep 2020 |
EUR |
19.44 |
19.84 |
19.3 |
19.5125 |
19.5125 |
+0.485 (+2.55%)
|
102,462 |
| 25 Sep 2020 |
EUR |
19.355 |
19.355 |
18.62 |
19.0275 |
19.0275 |
-0.468 (-2.40%)
|
15,436 |
| 24 Sep 2020 |
EUR |
19.08 |
19.625 |
19.08 |
19.495 |
19.495 |
-0.077 (-0.40%)
|
65,294 |
| 23 Sep 2020 |
EUR |
19 |
19.71 |
18.51 |
19.5725 |
19.5725 |
+0.855 (+4.57%)
|
38,128 |
| 22 Sep 2020 |
EUR |
18.8 |
18.8 |
18.34 |
18.7175 |
18.7175 |
+0.372 (+2.03%)
|
95,918 |
| 21 Sep 2020 |
EUR |
19.985 |
19.985 |
18.205 |
18.345 |
18.345 |
-2.065 (-10.12%)
|
219,697 |
| 18 Sep 2020 |
EUR |
21.16 |
21.16 |
20.28 |
20.41 |
20.41 |
-0.73 (-3.45%)
|
686,835 |
| 17 Sep 2020 |
EUR |
21.25 |
21.25 |
20.96 |
21.14 |
21.14 |
-0.105 (-0.49%)
|
63,208 |
| 16 Sep 2020 |
EUR |
21.05 |
21.3 |
20.86 |
21.245 |
21.245 |
+0.09 (+0.43%)
|
124,529 |
| 15 Sep 2020 |
EUR |
21.26 |
21.3 |
21.01 |
21.155 |
21.155 |
-0.075 (-0.35%)
|
70,527 |
| 14 Sep 2020 |
EUR |
21.5 |
21.58 |
21.11 |
21.23 |
21.23 |
+0.025 (+0.12%)
|
59,432 |
| 11 Sep 2020 |
EUR |
20.9 |
21.25 |
20.74 |
21.205 |
21.205 |
+0.37 (+1.78%)
|
31,985 |
| 10 Sep 2020 |
EUR |
20.85 |
21.18 |
20.79 |
20.835 |
20.835 |
-0.075 (-0.36%)
|
43,296 |
| 9 Sep 2020 |
EUR |
20.74 |
20.94 |
20.46 |
20.91 |
20.91 |
+0.095 (+0.46%)
|
66,115 |
| 8 Sep 2020 |
EUR |
21.36 |
21.53 |
20.5 |
20.815 |
20.815 |
-0.305 (-1.44%)
|
116,112 |
| 7 Sep 2020 |
EUR |
21.14 |
21.26 |
20.73 |
21.12 |
21.12 |
+0.475 (+2.30%)
|
34,203 |
