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 |
| 13 Mar 2020 |
EUR |
18.64 |
18.64 |
16.595 |
16.8 |
16.8 |
+0.12 (+0.72%)
|
762,921 |
| 12 Mar 2020 |
EUR |
19.32 |
19.425 |
16.52 |
16.68 |
16.68 |
-3.703 (-18.17%)
|
174,903 |
| 11 Mar 2020 |
EUR |
21.4 |
21.79 |
20.29 |
20.3825 |
20.3825 |
-1.062 (-4.95%)
|
136,279 |
| 10 Mar 2020 |
EUR |
22.05 |
23.13 |
21.18 |
21.445 |
21.445 |
-0.9 (-4.03%)
|
1,354,699 |
| 9 Mar 2020 |
EUR |
23.54 |
23.59 |
22.21 |
22.345 |
22.345 |
-2.49 (-10.03%)
|
263,477 |
| 6 Mar 2020 |
EUR |
25.5 |
25.5 |
24.56 |
24.835 |
24.835 |
-0.985 (-3.81%)
|
40,019 |
| 5 Mar 2020 |
EUR |
27 |
27 |
25.63 |
25.82 |
25.82 |
-0.71 (-2.68%)
|
69,136 |
| 4 Mar 2020 |
EUR |
26.92 |
27.2 |
26.52 |
26.53 |
26.53 |
-0.24 (-0.90%)
|
3,123,332 |
| 3 Mar 2020 |
EUR |
27.3 |
27.72 |
26.7 |
26.77 |
26.77 |
-0.12 (-0.45%)
|
106,782 |
| 2 Mar 2020 |
EUR |
27.255 |
27.28 |
26.16 |
26.89 |
26.89 |
+0.145 (+0.54%)
|
1,247,735 |
| 28 Feb 2020 |
EUR |
26.98 |
26.98 |
26.462 |
26.745 |
26.745 |
-0.86 (-3.12%)
|
681,003 |
| 27 Feb 2020 |
EUR |
27.5 |
27.64 |
26.63 |
27.605 |
27.605 |
-0.13 (-0.47%)
|
133,505 |
| 26 Feb 2020 |
EUR |
27.62 |
28.12 |
27.33 |
27.735 |
27.735 |
-0.15 (-0.54%)
|
1,185,767 |
| 25 Feb 2020 |
EUR |
29 |
29.139 |
27.62 |
27.885 |
27.885 |
-1.185 (-4.08%)
|
237,300 |
| 24 Feb 2020 |
EUR |
29.45 |
29.45 |
28.45 |
29.07 |
29.07 |
-0.995 (-3.31%)
|
160,084 |
| 21 Feb 2020 |
EUR |
30.45 |
30.45 |
29.9 |
30.065 |
30.065 |
-0.54 (-1.76%)
|
359,241 |
| 20 Feb 2020 |
EUR |
29.76 |
30.84 |
29.5 |
30.605 |
30.605 |
+0.63 (+2.10%)
|
340,939 |
| 19 Feb 2020 |
EUR |
31.33 |
31.4849 |
29.75 |
29.975 |
29.975 |
-1.135 (-3.65%)
|
338,447 |
| 18 Feb 2020 |
EUR |
31.5294 |
31.5294 |
31 |
31.11 |
31.11 |
-0.805 (-2.52%)
|
68,083 |
| 17 Feb 2020 |
EUR |
31.73 |
32 |
31.26 |
31.915 |
31.915 |
+0.45 (+1.43%)
|
70,861 |
| 14 Feb 2020 |
EUR |
31.92 |
31.92 |
31.26 |
31.465 |
31.465 |
-0.065 (-0.21%)
|
657,100 |
| 13 Feb 2020 |
EUR |
31.5 |
31.83 |
31.29 |
31.53 |
31.53 |
-0.24 (-0.76%)
|
44,244 |
| 12 Feb 2020 |
EUR |
31.51 |
31.81 |
31.21 |
31.77 |
31.77 |
+0.425 (+1.36%)
|
595,935 |
| 11 Feb 2020 |
EUR |
30.73 |
31.64 |
30.35 |
31.345 |
31.345 |
+0.96 (+3.16%)
|
859,550 |
| 10 Feb 2020 |
EUR |
30.8 |
30.84 |
30.36 |
30.385 |
30.385 |
+0.18 (+0.60%)
|
596,466 |
| 7 Feb 2020 |
EUR |
30 |
30.5231 |
29.96 |
30.205 |
30.205 |
+0.015 (+0.05%)
|
516,689 |
| 6 Feb 2020 |
EUR |
30.91 |
30.91 |
30.07 |
30.19 |
30.19 |
-0.26 (-0.85%)
|
632,169 |
| 5 Feb 2020 |
EUR |
30.06 |
30.72 |
29.549 |
30.45 |
30.45 |
+0.64 (+2.15%)
|
1,032,725 |
| 4 Feb 2020 |
EUR |
29.92 |
30.05 |
29.77 |
29.81 |
29.81 |
+0.31 (+1.05%)
|
344,204 |
| 3 Feb 2020 |
EUR |
30.03 |
30.03 |
29.36 |
29.5 |
29.5 |
-0.745 (-2.46%)
|
151,140 |
