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 |
| 28 Apr 2020 |
EUR |
21.66 |
22.33 |
21.66 |
22.205 |
22.205 |
+1.055 (+4.99%)
|
44,865 |
| 27 Apr 2020 |
EUR |
21.15 |
21.3966 |
21.15 |
21.15 |
21.15 |
+0.39 (+1.88%)
|
40,208 |
| 24 Apr 2020 |
EUR |
20.56 |
20.95 |
20.56 |
20.76 |
20.76 |
+0.01 (+0.05%)
|
1,085,674 |
| 23 Apr 2020 |
EUR |
20.546 |
20.9 |
20.546 |
20.75 |
20.75 |
+0.472 (+2.33%)
|
36,624 |
| 22 Apr 2020 |
EUR |
20.07 |
20.47 |
20.07 |
20.2775 |
20.2775 |
+0.09 (+0.45%)
|
32,120 |
| 21 Apr 2020 |
EUR |
20.2375 |
20.41 |
20.07 |
20.1875 |
20.1875 |
-0.573 (-2.76%)
|
139,204 |
| 20 Apr 2020 |
EUR |
20.87 |
20.87 |
20.32 |
20.76 |
20.76 |
-0.06 (-0.29%)
|
29,488 |
| 17 Apr 2020 |
EUR |
20.2525 |
20.82 |
20.22 |
20.82 |
20.82 |
+0.75 (+3.74%)
|
33,887 |
| 16 Apr 2020 |
EUR |
20 |
20.36 |
19.73 |
20.07 |
20.07 |
-0.113 (-0.56%)
|
2,415,888 |
| 15 Apr 2020 |
EUR |
20.63 |
20.7 |
20.03 |
20.1825 |
20.1825 |
-0.542 (-2.62%)
|
31,253 |
| 14 Apr 2020 |
EUR |
20.98 |
21.2 |
20.49 |
20.725 |
20.725 |
+0.645 (+3.21%)
|
43,624 |
| 9 Apr 2020 |
EUR |
20.33 |
20.33 |
19.655 |
20.08 |
20.08 |
+0.422 (+2.15%)
|
27,899 |
| 8 Apr 2020 |
EUR |
19.6975 |
20.48 |
19.375 |
19.6575 |
19.6575 |
-0.15 (-0.76%)
|
934,220 |
| 7 Apr 2020 |
EUR |
18.73 |
20.86 |
18.73 |
19.8075 |
19.8075 |
+1.653 (+9.10%)
|
1,942,198 |
| 6 Apr 2020 |
EUR |
18.59 |
18.66 |
17.85 |
18.155 |
18.155 |
+1.183 (+6.97%)
|
2,442,249 |
| 3 Apr 2020 |
EUR |
17.2 |
17.58 |
16.9 |
16.9725 |
16.9725 |
-0.165 (-0.96%)
|
69,811 |
| 2 Apr 2020 |
EUR |
16.93 |
17.485 |
16.845 |
17.1375 |
17.1375 |
+0.058 (+0.34%)
|
2,544,651 |
| 1 Apr 2020 |
EUR |
17 |
17.975 |
16.985 |
17.08 |
17.08 |
-0.78 (-4.37%)
|
3,719,345 |
| 31 Mar 2020 |
EUR |
16.75 |
17.86 |
16.75 |
17.86 |
17.86 |
+1.488 (+9.09%)
|
4,146,076 |
| 30 Mar 2020 |
EUR |
15.715 |
16.465 |
15.5944 |
16.3725 |
16.3725 |
+0.302 (+1.88%)
|
2,914,511 |
| 27 Mar 2020 |
EUR |
16.9453 |
16.9453 |
15.715 |
16.07 |
16.07 |
-0.897 (-5.29%)
|
392,798 |
| 26 Mar 2020 |
EUR |
16.7368 |
17.37 |
16.7368 |
16.9675 |
16.9675 |
+0.765 (+4.72%)
|
360,866 |
| 25 Mar 2020 |
EUR |
15.15 |
16.23 |
14.5 |
16.2025 |
16.2025 |
+1.755 (+12.15%)
|
209,785 |
| 24 Mar 2020 |
EUR |
14.6 |
14.94 |
13.655 |
14.4475 |
14.4475 |
+0.767 (+5.61%)
|
1,164,915 |
| 23 Mar 2020 |
EUR |
13.25 |
13.8374 |
13.055 |
13.68 |
13.68 |
+0.453 (+3.42%)
|
104,091 |
| 20 Mar 2020 |
EUR |
12.585 |
13.655 |
12.445 |
13.2275 |
13.2275 |
+1.617 (+13.93%)
|
1,458,260 |
| 19 Mar 2020 |
EUR |
11.82 |
11.925 |
11.445 |
11.61 |
11.61 |
-0.237 (-2.00%)
|
583,477 |
| 18 Mar 2020 |
EUR |
13.4636 |
13.4636 |
11.625 |
11.8475 |
11.8475 |
-2.002 (-14.46%)
|
25,406 |
| 17 Mar 2020 |
EUR |
14.6 |
14.8827 |
13.02 |
13.85 |
13.85 |
-0.468 (-3.27%)
|
5,476 |
| 16 Mar 2020 |
EUR |
15.6 |
16.595 |
13.32 |
14.3175 |
14.3175 |
-2.482 (-14.78%)
|
69,146 |
