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 |
| 4 Sep 2020 |
EUR |
20.86 |
21.17 |
20.645 |
20.645 |
20.645 |
-0.47 (-2.23%)
|
55,779 |
| 3 Sep 2020 |
EUR |
21.04 |
21.58 |
21.04 |
21.115 |
21.115 |
+0.205 (+0.98%)
|
110,482 |
| 2 Sep 2020 |
EUR |
20.755 |
20.91 |
20.53 |
20.91 |
20.91 |
+0.265 (+1.28%)
|
60,247 |
| 1 Sep 2020 |
EUR |
20.86 |
20.86 |
20.24 |
20.645 |
20.645 |
-0.56 (-2.64%)
|
128,870 |
| 28 Aug 2020 |
EUR |
21.2 |
21.34 |
21.12 |
21.205 |
21.205 |
-0.22 (-1.03%)
|
317,322 |
| 27 Aug 2020 |
EUR |
21.1 |
21.45 |
21.1 |
21.425 |
21.425 |
+0.04 (+0.19%)
|
33,067 |
| 26 Aug 2020 |
EUR |
21.35 |
21.67 |
21.13 |
21.385 |
21.385 |
-0.135 (-0.63%)
|
184,363 |
| 25 Aug 2020 |
EUR |
21.52 |
21.52 |
21.52 |
21.52 |
21.52 |
-0.515 (-2.34%)
|
43,452 |
| 24 Aug 2020 |
EUR |
21.76 |
22.06 |
21.59 |
22.035 |
22.035 |
+0.595 (+2.78%)
|
34,565 |
| 21 Aug 2020 |
EUR |
21.34 |
21.65 |
21.02 |
21.44 |
21.44 |
+0.11 (+0.52%)
|
120,527 |
| 20 Aug 2020 |
EUR |
21.15 |
21.43 |
21.06 |
21.33 |
21.33 |
-0.19 (-0.88%)
|
55,265 |
| 19 Aug 2020 |
EUR |
21.07 |
21.71 |
21.07 |
21.52 |
21.52 |
+0.41 (+1.94%)
|
64,659 |
| 18 Aug 2020 |
EUR |
21.1 |
21.64 |
20.81 |
21.11 |
21.11 |
-0.065 (-0.31%)
|
56,431 |
| 17 Aug 2020 |
EUR |
21.1 |
21.32 |
20.9858 |
21.175 |
21.175 |
+0.035 (+0.17%)
|
35,484 |
| 14 Aug 2020 |
EUR |
21.34 |
21.34 |
20.55 |
21.14 |
21.14 |
-0.645 (-2.96%)
|
34,479 |
| 13 Aug 2020 |
EUR |
21.785 |
21.785 |
21.785 |
21.785 |
21.785 |
-0.135 (-0.62%)
|
112,475 |
| 12 Aug 2020 |
EUR |
22.1 |
22.12 |
21.78 |
21.92 |
21.92 |
-0.18 (-0.81%)
|
54,710 |
| 11 Aug 2020 |
EUR |
21.5 |
22.28 |
20.92 |
22.1 |
22.1 |
+1.11 (+5.29%)
|
165,045 |
| 10 Aug 2020 |
EUR |
20.69 |
21.14 |
20.69 |
20.99 |
20.99 |
+0.59 (+2.89%)
|
42,675 |
| 7 Aug 2020 |
EUR |
20.48 |
20.57 |
20.19 |
20.4 |
20.4 |
-0.565 (-2.69%)
|
168,321 |
| 6 Aug 2020 |
EUR |
21.11 |
21.11 |
20.62 |
20.965 |
20.965 |
-0.32 (-1.50%)
|
27,174 |
| 5 Aug 2020 |
EUR |
21.2 |
21.46 |
21.17 |
21.285 |
21.285 |
+0.595 (+2.88%)
|
16,201 |
| 4 Aug 2020 |
EUR |
20.89 |
20.94 |
20.27 |
20.69 |
20.69 |
+0.682 (+3.41%)
|
537,116 |
| 3 Aug 2020 |
EUR |
19.4 |
20.0715 |
19.135 |
20.0075 |
20.0075 |
+0.403 (+2.05%)
|
207,780 |
| 31 Jul 2020 |
EUR |
20.1475 |
20.38 |
19.55 |
19.605 |
19.605 |
-0.39 (-1.95%)
|
248,715 |
| 30 Jul 2020 |
EUR |
21.16 |
21.16 |
19.975 |
19.995 |
19.995 |
-1.34 (-6.28%)
|
54,415 |
| 29 Jul 2020 |
EUR |
21.3 |
21.41 |
21.21 |
21.335 |
21.335 |
-0.11 (-0.51%)
|
398,226 |
| 28 Jul 2020 |
EUR |
21.45 |
21.87 |
21.37 |
21.445 |
21.445 |
-0.195 (-0.90%)
|
61,948 |
| 27 Jul 2020 |
EUR |
22.22 |
22.23 |
21.43 |
21.64 |
21.64 |
-1.045 (-4.61%)
|
53,979 |
| 24 Jul 2020 |
EUR |
22.685 |
22.685 |
22.685 |
22.685 |
22.685 |
-0.46 (-1.99%)
|
17,119 |
