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 Nov 2016 |
EUR |
27.145 |
27.21 |
26.9566 |
27.145 |
26.0858 |
-0.135 (-0.49%)
|
388,743 |
| 22 Nov 2016 |
EUR |
27.0332 |
27.455 |
27.0332 |
27.28 |
26.2155 |
+0.555 (+2.08%)
|
501,100 |
| 21 Nov 2016 |
EUR |
26.725 |
26.725 |
26.4975 |
26.725 |
25.6822 |
-0.08 (-0.30%)
|
110,793 |
| 18 Nov 2016 |
EUR |
26.805 |
27.01 |
26.66 |
26.805 |
25.7591 |
-0.29 (-1.07%)
|
171,702 |
| 17 Nov 2016 |
EUR |
27.095 |
27.2525 |
27.04 |
27.095 |
26.0378 |
-0.1 (-0.37%)
|
386,467 |
| 16 Nov 2016 |
EUR |
27.485 |
27.7167 |
27.195 |
27.195 |
26.1339 |
-0.35 (-1.27%)
|
370,546 |
| 15 Nov 2016 |
EUR |
27.595 |
27.85 |
27.1644 |
27.545 |
26.4702 |
-0.51 (-1.82%)
|
337,891 |
| 14 Nov 2016 |
EUR |
28.3 |
28.3 |
27.865 |
28.055 |
26.9603 |
+0.135 (+0.48%)
|
333,696 |
| 11 Nov 2016 |
EUR |
28.475 |
28.475 |
27.74 |
27.92 |
26.8306 |
-0.8 (-2.79%)
|
306,744 |
| 10 Nov 2016 |
EUR |
29.07 |
29.6525 |
28.6615 |
28.72 |
27.5994 |
+0.66 (+2.35%)
|
324,619 |
| 9 Nov 2016 |
EUR |
26.3754 |
28.36 |
26.3754 |
28.06 |
26.9651 |
+1.23 (+4.58%)
|
864,649 |
| 8 Nov 2016 |
EUR |
26.83 |
26.925 |
26.785 |
26.83 |
25.7831 |
+0.165 (+0.62%)
|
30,326 |
| 7 Nov 2016 |
EUR |
26.665 |
26.795 |
26.645 |
26.665 |
25.6245 |
+0.535 (+2.05%)
|
61,682 |
| 4 Nov 2016 |
EUR |
26.455 |
26.545 |
26.075 |
26.13 |
25.1104 |
-0.565 (-2.12%)
|
26,143 |
| 3 Nov 2016 |
EUR |
26.895 |
26.895 |
26.605 |
26.695 |
25.6534 |
-0.555 (-2.04%)
|
24,204 |
| 2 Nov 2016 |
EUR |
27.25 |
27.25 |
27.015 |
27.25 |
26.1867 |
-0.455 (-1.64%)
|
71,915 |
| 1 Nov 2016 |
EUR |
27.8732 |
27.8732 |
27.55 |
27.705 |
26.624 |
-0.13 (-0.47%)
|
184,062 |
| 31 Oct 2016 |
EUR |
27.835 |
28.02 |
27.835 |
27.835 |
26.7489 |
-0.36 (-1.28%)
|
41,277 |
| 28 Oct 2016 |
EUR |
27.2 |
28.195 |
27.2 |
28.195 |
27.0948 |
+0.935 (+3.43%)
|
479,973 |
| 27 Oct 2016 |
EUR |
27.26 |
27.3977 |
27.165 |
27.26 |
26.1963 |
-0.025 (-0.09%)
|
29,137 |
| 26 Oct 2016 |
EUR |
27.255 |
27.445 |
26.985 |
27.285 |
26.2203 |
-0.06 (-0.22%)
|
66,981 |
| 25 Oct 2016 |
EUR |
27.345 |
27.365 |
27.215 |
27.345 |
26.278 |
-0.085 (-0.31%)
|
42,146 |
| 24 Oct 2016 |
EUR |
27.43 |
27.45 |
27.2125 |
27.43 |
26.3597 |
+0.43 (+1.59%)
|
57,233 |
| 21 Oct 2016 |
EUR |
27 |
27.015 |
26.875 |
27 |
25.9465 |
+0.2 (+0.75%)
|
26,253 |
| 20 Oct 2016 |
EUR |
26.8 |
26.97 |
26.64 |
26.8 |
25.7543 |
+0.1 (+0.37%)
|
181,815 |
| 19 Oct 2016 |
EUR |
26.7 |
26.8546 |
26.585 |
26.7 |
25.6582 |
-0.09 (-0.34%)
|
313,270 |
| 18 Oct 2016 |
EUR |
26.79 |
26.79 |
26.6656 |
26.79 |
25.7447 |
+0.31 (+1.17%)
|
79,020 |
| 17 Oct 2016 |
EUR |
26.76 |
26.8546 |
26.2621 |
26.48 |
25.4468 |
-0.43 (-1.60%)
|
53,982 |
| 14 Oct 2016 |
EUR |
26.62 |
26.91 |
26.57 |
26.91 |
25.86 |
+0.49 (+1.85%)
|
107,093 |
| 13 Oct 2016 |
EUR |
26.42 |
26.515 |
26.205 |
26.42 |
25.3891 |
-0.18 (-0.68%)
|
193,518 |
