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 |
| 12 Oct 2016 |
EUR |
26.6 |
26.82 |
26.59 |
26.6 |
25.5621 |
-0.06 (-0.23%)
|
23,352 |
| 11 Oct 2016 |
EUR |
26.64 |
26.8618 |
26.53 |
26.66 |
25.6197 |
-0.16 (-0.60%)
|
108,042 |
| 10 Oct 2016 |
EUR |
26.59 |
26.9075 |
26.59 |
26.82 |
25.7735 |
+0.145 (+0.54%)
|
34,123 |
| 7 Oct 2016 |
EUR |
26.825 |
26.825 |
26.66 |
26.675 |
25.6342 |
-0.475 (-1.75%)
|
46,645 |
| 6 Oct 2016 |
EUR |
27.15 |
27.2075 |
26.905 |
27.15 |
26.0906 |
+0.155 (+0.57%)
|
188,054 |
| 5 Oct 2016 |
EUR |
26.69 |
27.005 |
26.645 |
26.995 |
25.9417 |
+0.025 (+0.09%)
|
141,503 |
| 4 Oct 2016 |
EUR |
26.97 |
27.065 |
26.855 |
26.97 |
25.9176 |
+0.38 (+1.43%)
|
384,884 |
| 3 Oct 2016 |
EUR |
26.825 |
26.825 |
26.59 |
26.59 |
25.5525 |
0.0 (0.0%)
|
32,933 |
| 30 Sep 2016 |
EUR |
26.59 |
26.92 |
26.485 |
26.59 |
25.5525 |
-0.445 (-1.65%)
|
641,574 |
| 29 Sep 2016 |
EUR |
27.05 |
27.345 |
26.865 |
27.035 |
25.9801 |
+0.105 (+0.39%)
|
1,907,949 |
| 28 Sep 2016 |
EUR |
26.93 |
27.0609 |
26.785 |
26.93 |
25.8792 |
+0.3 (+1.13%)
|
91,849 |
| 27 Sep 2016 |
EUR |
26.8075 |
26.8075 |
26.47 |
26.63 |
25.5909 |
-0.41 (-1.52%)
|
149,306 |
| 26 Sep 2016 |
EUR |
26.49 |
27.04 |
26.41 |
27.04 |
25.9849 |
+0.215 (+0.80%)
|
278,309 |
| 23 Sep 2016 |
EUR |
26.825 |
26.9001 |
26.72 |
26.825 |
25.7783 |
-0.06 (-0.22%)
|
238,456 |
| 22 Sep 2016 |
EUR |
25.865 |
26.885 |
25.865 |
26.885 |
25.836 |
+1.585 (+6.26%)
|
197,667 |
| 21 Sep 2016 |
EUR |
25.3 |
25.515 |
25.3 |
25.3 |
24.3128 |
+0.3 (+1.20%)
|
44,760 |
| 20 Sep 2016 |
EUR |
25 |
25.03 |
24.9025 |
25 |
24.0245 |
-0.005 (-0.02%)
|
38,712 |
| 19 Sep 2016 |
EUR |
25.005 |
25.23 |
25.005 |
25.005 |
24.0293 |
+0.21 (+0.85%)
|
44,491 |
| 16 Sep 2016 |
EUR |
25.095 |
25.215 |
24.785 |
24.795 |
23.8275 |
-0.045 (-0.18%)
|
104,489 |
| 15 Sep 2016 |
EUR |
25.1 |
25.1862 |
24.84 |
24.84 |
23.8708 |
-0.425 (-1.68%)
|
40,857 |
| 14 Sep 2016 |
EUR |
25.4735 |
25.4735 |
25.195 |
25.265 |
24.2792 |
-0.205 (-0.80%)
|
61,170 |
| 13 Sep 2016 |
EUR |
25.8075 |
25.8075 |
25.4014 |
25.47 |
24.4762 |
-0.165 (-0.64%)
|
33,147 |
| 12 Sep 2016 |
EUR |
25.9288 |
25.9288 |
25.54 |
25.635 |
24.6347 |
-0.91 (-3.43%)
|
34,204 |
| 9 Sep 2016 |
EUR |
26.545 |
26.545 |
26.3025 |
26.545 |
25.5092 |
-0.015 (-0.06%)
|
94,785 |
| 8 Sep 2016 |
EUR |
26.56 |
26.7825 |
26.56 |
26.56 |
25.5236 |
+0.07 (+0.26%)
|
36,458 |
| 7 Sep 2016 |
EUR |
26.49 |
26.635 |
26.36 |
26.49 |
25.4564 |
+0.08 (+0.30%)
|
38,195 |
| 6 Sep 2016 |
EUR |
26.6603 |
26.6603 |
26.41 |
26.41 |
25.3795 |
+0.06 (+0.23%)
|
42,232 |
| 5 Sep 2016 |
EUR |
26.35 |
26.525 |
26.35 |
26.35 |
25.3218 |
+0.4 (+1.54%)
|
28,841 |
| 2 Sep 2016 |
EUR |
25.95 |
26.1575 |
25.855 |
25.95 |
24.9374 |
-0.065 (-0.25%)
|
53,559 |
| 1 Sep 2016 |
EUR |
25.745 |
26.0925 |
25.7159 |
26.015 |
24.9999 |
+0.525 (+2.06%)
|
93,878 |
