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 |
| 11 Jun 2020 |
EUR |
23.95 |
24.04 |
22.94 |
22.975 |
22.975 |
-1.69 (-6.85%)
|
1,177,158 |
| 10 Jun 2020 |
EUR |
25.3 |
26.22 |
24.6 |
24.665 |
24.665 |
-1.23 (-4.75%)
|
48,235 |
| 9 Jun 2020 |
EUR |
25.94 |
25.94 |
25.17 |
25.895 |
25.895 |
-0.89 (-3.32%)
|
153,005 |
| 8 Jun 2020 |
EUR |
26.05 |
27.23 |
26 |
26.785 |
26.785 |
+0.595 (+2.27%)
|
526,748 |
| 5 Jun 2020 |
EUR |
26 |
26.337 |
25.8 |
26.19 |
26.19 |
+0.71 (+2.79%)
|
240,897 |
| 4 Jun 2020 |
EUR |
25.8 |
26.27 |
25.29 |
25.48 |
25.48 |
-0.38 (-1.47%)
|
579,207 |
| 3 Jun 2020 |
EUR |
24.85 |
26.06 |
24.85 |
25.86 |
25.86 |
+1.43 (+5.85%)
|
67,147 |
| 2 Jun 2020 |
EUR |
24.07 |
24.64 |
24.07 |
24.43 |
24.43 |
+0.51 (+2.13%)
|
46,629 |
| 1 Jun 2020 |
EUR |
23.45 |
24.07 |
23.42 |
23.92 |
23.92 |
+0.91 (+3.95%)
|
12,023 |
| 29 May 2020 |
EUR |
23.24 |
23.56 |
22.84 |
23.01 |
23.01 |
-0.83 (-3.48%)
|
66,226 |
| 28 May 2020 |
EUR |
23.85 |
23.97 |
23.237 |
23.84 |
23.84 |
+0.38 (+1.62%)
|
32,525 |
| 27 May 2020 |
EUR |
23.8 |
24.6 |
23.25 |
23.46 |
23.46 |
-0.61 (-2.53%)
|
964,612 |
| 26 May 2020 |
EUR |
22.4 |
24.14 |
22.25 |
24.07 |
24.07 |
+3.42 (+16.56%)
|
561,041 |
| 22 May 2020 |
EUR |
20.5 |
20.96 |
20.5 |
20.65 |
20.65 |
-0.245 (-1.17%)
|
26,200 |
| 21 May 2020 |
EUR |
20.06 |
21.09 |
20.06 |
20.895 |
20.895 |
+0.385 (+1.88%)
|
3,549,698 |
| 20 May 2020 |
EUR |
20.2725 |
20.65 |
19.925 |
20.51 |
20.51 |
-0.37 (-1.77%)
|
432,997 |
| 19 May 2020 |
EUR |
22.7225 |
22.7225 |
20.44 |
20.88 |
20.88 |
-2.155 (-9.36%)
|
116,263 |
| 18 May 2020 |
EUR |
22.34 |
23.07 |
22.34 |
23.035 |
23.035 |
+0.9 (+4.07%)
|
50,418 |
| 15 May 2020 |
EUR |
22.4 |
22.59 |
22.135 |
22.135 |
22.135 |
-0.165 (-0.74%)
|
2,087 |
| 14 May 2020 |
EUR |
23.23 |
23.254 |
22.13 |
22.3 |
22.3 |
-1.475 (-6.20%)
|
502,669 |
| 13 May 2020 |
EUR |
23.36 |
23.85 |
23.36 |
23.775 |
23.775 |
+0.065 (+0.27%)
|
157,651 |
| 12 May 2020 |
EUR |
23.7 |
23.92 |
23.47 |
23.71 |
23.71 |
-0.07 (-0.29%)
|
38,496 |
| 11 May 2020 |
EUR |
24.04 |
24.13 |
23.64 |
23.78 |
23.78 |
+0.275 (+1.17%)
|
78,505 |
| 7 May 2020 |
EUR |
23.4 |
23.66 |
23.4 |
23.505 |
23.505 |
+0.245 (+1.05%)
|
811,024 |
| 6 May 2020 |
EUR |
23.07 |
23.66 |
23.07 |
23.26 |
23.26 |
+0.4 (+1.75%)
|
26,315 |
| 5 May 2020 |
EUR |
22.87 |
23.11 |
22.52 |
22.86 |
22.86 |
+0.38 (+1.69%)
|
54,072 |
| 4 May 2020 |
EUR |
22.6 |
22.6 |
22.01 |
22.48 |
22.48 |
-0.54 (-2.35%)
|
90,236 |
| 1 May 2020 |
EUR |
23.02 |
23.02 |
23.02 |
23.02 |
23.02 |
0.0 (0.0%)
|
0 |
| 30 Apr 2020 |
EUR |
23.5 |
23.93 |
22.77 |
23.02 |
23.02 |
-0.63 (-2.66%)
|
101,735 |
| 29 Apr 2020 |
EUR |
22.62 |
23.66 |
22.62 |
23.65 |
23.65 |
+1.445 (+6.51%)
|
116,170 |
