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 Jul 2020 |
EUR |
23.39 |
23.61 |
23.1 |
23.145 |
23.145 |
-0.03 (-0.13%)
|
41,078 |
| 22 Jul 2020 |
EUR |
23.175 |
23.175 |
23.175 |
23.175 |
23.175 |
-0.315 (-1.34%)
|
39,633 |
| 21 Jul 2020 |
EUR |
23.79 |
23.8599 |
23.3 |
23.49 |
23.49 |
-0.095 (-0.40%)
|
9,732 |
| 20 Jul 2020 |
EUR |
23.585 |
23.585 |
23.19 |
23.585 |
23.585 |
+0.035 (+0.15%)
|
13,340 |
| 17 Jul 2020 |
EUR |
23.56 |
23.82 |
23.31 |
23.55 |
23.55 |
-0.26 (-1.09%)
|
182,648 |
| 16 Jul 2020 |
EUR |
24.255 |
24.3 |
23.63 |
23.81 |
23.81 |
-0.25 (-1.04%)
|
7,721 |
| 15 Jul 2020 |
EUR |
23.6 |
24.21 |
23.5915 |
24.06 |
24.06 |
+0.46 (+1.95%)
|
490,795 |
| 14 Jul 2020 |
EUR |
23.87 |
23.87 |
23.21 |
23.6 |
23.6 |
-0.67 (-2.76%)
|
40,400 |
| 13 Jul 2020 |
EUR |
23.92 |
24.4 |
23.92 |
24.27 |
24.27 |
+0.36 (+1.51%)
|
925,033 |
| 10 Jul 2020 |
EUR |
22.71 |
23.91 |
22.66 |
23.91 |
23.91 |
+0.88 (+3.82%)
|
723,368 |
| 9 Jul 2020 |
EUR |
23.41 |
23.41 |
22.78 |
23.03 |
23.03 |
-0.285 (-1.22%)
|
27,877 |
| 8 Jul 2020 |
EUR |
23.15 |
23.32 |
22.93 |
23.315 |
23.315 |
-0.195 (-0.83%)
|
674,274 |
| 7 Jul 2020 |
EUR |
23.89 |
23.89 |
23.31 |
23.51 |
23.51 |
-0.35 (-1.47%)
|
67,841 |
| 6 Jul 2020 |
EUR |
23.62 |
24.34 |
23.62 |
23.86 |
23.86 |
+0.545 (+2.34%)
|
23,820 |
| 3 Jul 2020 |
EUR |
23.52 |
23.52 |
22.92 |
23.315 |
23.315 |
-0.075 (-0.32%)
|
67,431 |
| 2 Jul 2020 |
EUR |
22.75 |
23.6 |
22.75 |
23.39 |
23.39 |
+0.88 (+3.91%)
|
27,800 |
| 1 Jul 2020 |
EUR |
22.35 |
22.71 |
21.99 |
22.51 |
22.51 |
+0.02 (+0.09%)
|
189,761 |
| 30 Jun 2020 |
EUR |
22.63 |
22.71 |
21.98 |
22.49 |
22.49 |
-0.16 (-0.71%)
|
1,703,955 |
| 29 Jun 2020 |
EUR |
22 |
22.65 |
21.78 |
22.65 |
22.65 |
+0.59 (+2.67%)
|
31,780 |
| 26 Jun 2020 |
EUR |
22.55 |
22.58 |
21.98 |
22.06 |
22.06 |
-0.505 (-2.24%)
|
102,311 |
| 25 Jun 2020 |
EUR |
22.01 |
22.58 |
21.663 |
22.565 |
22.565 |
+0.435 (+1.97%)
|
83,627 |
| 24 Jun 2020 |
EUR |
22.94 |
23.3 |
21.76 |
22.13 |
22.13 |
-0.86 (-3.74%)
|
60,385 |
| 23 Jun 2020 |
EUR |
22.755 |
23.69 |
22.53 |
22.99 |
22.99 |
-0.54 (-2.29%)
|
949,825 |
| 22 Jun 2020 |
EUR |
23.8 |
23.8 |
23.21 |
23.53 |
23.53 |
-0.495 (-2.06%)
|
1,747,125 |
| 19 Jun 2020 |
EUR |
24.08 |
24.51 |
23.7476 |
24.025 |
24.025 |
+0.015 (+0.06%)
|
1,705,578 |
| 18 Jun 2020 |
EUR |
24 |
24.4 |
23.4 |
24.01 |
24.01 |
-0.195 (-0.81%)
|
158,899 |
| 17 Jun 2020 |
EUR |
24.6 |
25 |
23.79 |
24.205 |
24.205 |
-0.195 (-0.80%)
|
1,760,100 |
| 16 Jun 2020 |
EUR |
24.06 |
24.916 |
23.63 |
24.4 |
24.4 |
+1.35 (+5.86%)
|
755,513 |
| 15 Jun 2020 |
EUR |
22 |
23.14 |
21.67 |
23.05 |
23.05 |
+0.505 (+2.24%)
|
2,548,862 |
| 12 Jun 2020 |
EUR |
23.05 |
23.42 |
22.3525 |
22.545 |
22.545 |
-0.43 (-1.87%)
|
50,113 |
