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 |
| 10 May 2024 |
EUR |
38.72 |
39.16 |
38.7 |
38.88 |
38.88 |
+0.04 (+0.10%)
|
2,601 |
| 9 May 2024 |
EUR |
38.78 |
39.02 |
38.78 |
38.84 |
38.84 |
-0.08 (-0.21%)
|
1,612 |
| 8 May 2024 |
EUR |
38.78 |
39.16 |
38.68 |
38.92 |
38.92 |
+0.24 (+0.62%)
|
72,802 |
| 7 May 2024 |
EUR |
38.26 |
38.84 |
38.26 |
38.68 |
38.68 |
+0.73 (+1.92%)
|
4,892 |
| 3 May 2024 |
EUR |
37.96 |
38.08 |
37.66 |
37.95 |
37.95 |
+0.145 (+0.38%)
|
997 |
| 2 May 2024 |
EUR |
37.51 |
37.88 |
37.5 |
37.8045 |
37.8045 |
+0.212 (+0.56%)
|
38,305 |
| 1 May 2024 |
EUR |
37.5922 |
37.5922 |
37.5922 |
37.5922 |
37.5922 |
+0.012 (+0.03%)
|
19,164 |
| 30 Apr 2024 |
EUR |
37.7 |
37.98 |
37.56 |
37.58 |
37.58 |
-0.404 (-1.06%)
|
74,771 |
| 29 Apr 2024 |
EUR |
37.76 |
38.14 |
37.76 |
37.9837 |
37.9837 |
+0.014 (+0.04%)
|
1,214,890 |
| 26 Apr 2024 |
EUR |
38 |
38.04 |
37.72 |
37.97 |
37.97 |
+0.39 (+1.04%)
|
377,135 |
| 25 Apr 2024 |
EUR |
38.5 |
38.5 |
37.44 |
37.58 |
37.58 |
-0.992 (-2.57%)
|
80,785 |
| 24 Apr 2024 |
EUR |
38.7 |
38.7 |
38.26 |
38.5724 |
38.5724 |
-0.108 (-0.28%)
|
104,759 |
| 23 Apr 2024 |
EUR |
38.72 |
38.86 |
38.48 |
38.68 |
38.68 |
+0.315 (+0.82%)
|
68,717 |
| 22 Apr 2024 |
EUR |
38.54 |
38.68 |
38.26 |
38.3647 |
38.3647 |
+0.225 (+0.59%)
|
57,081 |
| 19 Apr 2024 |
EUR |
37.86 |
38.44 |
37.7187 |
38.14 |
38.14 |
-0.26 (-0.68%)
|
23,566 |
| 18 Apr 2024 |
EUR |
38.6 |
39.08 |
38.28 |
38.4 |
38.4 |
-0.31 (-0.80%)
|
52,995 |
| 17 Apr 2024 |
EUR |
38.08 |
39 |
37.68 |
38.71 |
38.71 |
+0.77 (+2.03%)
|
26,527 |
| 16 Apr 2024 |
EUR |
37.4 |
38.2 |
37.12 |
37.94 |
37.94 |
+0.309 (+0.82%)
|
33,145 |
| 15 Apr 2024 |
EUR |
37.72 |
38.36 |
37.5488 |
37.6309 |
37.6309 |
-0.149 (-0.39%)
|
43,335 |
| 12 Apr 2024 |
EUR |
37.88 |
38.34 |
37.64 |
37.78 |
37.78 |
+0.08 (+0.21%)
|
32,346 |
| 11 Apr 2024 |
EUR |
37.78 |
37.78 |
37.28 |
37.7 |
37.7 |
+0.25 (+0.67%)
|
351,205 |
| 10 Apr 2024 |
EUR |
37.46 |
38.08 |
37.45 |
37.45 |
37.45 |
-0.336 (-0.89%)
|
76,395 |
| 9 Apr 2024 |
EUR |
37.48 |
38.06 |
37.3 |
37.7857 |
37.7857 |
-0.094 (-0.25%)
|
77,153 |
| 8 Apr 2024 |
EUR |
37.7 |
38.06 |
37.66 |
37.88 |
37.88 |
+0.17 (+0.45%)
|
67,744 |
| 5 Apr 2024 |
EUR |
38.12 |
38.12 |
37.6236 |
37.71 |
37.71 |
-0.5 (-1.31%)
|
137,171 |
| 4 Apr 2024 |
EUR |
38.72 |
39 |
38.18 |
38.21 |
38.21 |
-0.3 (-0.78%)
|
67,173 |
| 3 Apr 2024 |
EUR |
38.3 |
38.7254 |
38.08 |
38.51 |
38.51 |
-0.492 (-1.26%)
|
45,927 |
| 2 Apr 2024 |
EUR |
38.46 |
39.04 |
38.46 |
39.0025 |
39.0025 |
+0.193 (+0.50%)
|
31,612 |
| 28 Mar 2024 |
EUR |
38.85 |
39.05 |
38.24 |
38.81 |
38.81 |
-1.23 (-3.07%)
|
242,978 |
| 27 Mar 2024 |
EUR |
40.3 |
40.43 |
39.99 |
40.04 |
40.04 |
+0.04 (+0.10%)
|
430,803 |
