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 |
| 31 Aug 2016 |
EUR |
25.5 |
25.775 |
25.365 |
25.49 |
24.4954 |
-0.025 (-0.10%)
|
89,070 |
| 30 Aug 2016 |
EUR |
25.515 |
25.725 |
25.515 |
25.515 |
24.5194 |
+0.205 (+0.81%)
|
40,097 |
| 29 Aug 2016 |
EUR |
25.31 |
25.31 |
25.2932 |
25.31 |
24.3224 |
0.0 (0.0%)
|
15,267 |
| 26 Aug 2016 |
EUR |
25.31 |
25.47 |
25.245 |
25.31 |
24.3224 |
-0.01 (-0.04%)
|
30,768 |
| 25 Aug 2016 |
EUR |
25.42 |
25.42 |
25.1874 |
25.32 |
24.332 |
-0.355 (-1.38%)
|
55,441 |
| 24 Aug 2016 |
EUR |
25.405 |
25.745 |
25.4 |
25.675 |
24.6732 |
+0.455 (+1.80%)
|
26,711 |
| 23 Aug 2016 |
EUR |
25.22 |
25.49 |
25.22 |
25.22 |
24.2359 |
+0.01 (+0.04%)
|
15,830 |
| 22 Aug 2016 |
EUR |
25.21 |
25.325 |
25.0125 |
25.21 |
24.2263 |
+0.125 (+0.50%)
|
40,966 |
| 19 Aug 2016 |
EUR |
25.085 |
25.1225 |
24.8775 |
25.085 |
24.1062 |
+0.085 (+0.34%)
|
92,610 |
| 18 Aug 2016 |
EUR |
25 |
25.2435 |
24.675 |
25 |
24.0245 |
+0.095 (+0.38%)
|
133,199 |
| 17 Aug 2016 |
EUR |
25.3125 |
25.3125 |
24.72 |
24.905 |
23.9332 |
-0.84 (-3.26%)
|
129,159 |
| 16 Aug 2016 |
EUR |
25.5211 |
25.7613 |
25.5211 |
25.745 |
24.7404 |
+0.025 (+0.10%)
|
124,435 |
| 15 Aug 2016 |
EUR |
25.72 |
25.725 |
25.5025 |
25.72 |
24.7164 |
-0.01 (-0.04%)
|
17,720 |
| 12 Aug 2016 |
EUR |
25.73 |
25.7425 |
25.6075 |
25.73 |
24.726 |
+0.21 (+0.82%)
|
40,064 |
| 11 Aug 2016 |
EUR |
25.325 |
25.6676 |
25.325 |
25.52 |
24.5242 |
+0.215 (+0.85%)
|
47,222 |
| 10 Aug 2016 |
EUR |
24.985 |
25.3839 |
24.7545 |
25.305 |
24.3176 |
+0.395 (+1.59%)
|
75,023 |
| 9 Aug 2016 |
EUR |
24.91 |
25.235 |
24.705 |
24.91 |
23.938 |
-0.075 (-0.30%)
|
82,673 |
| 8 Aug 2016 |
EUR |
24.985 |
25.12 |
24.9065 |
24.985 |
24.0101 |
+0.405 (+1.65%)
|
57,269 |
| 5 Aug 2016 |
EUR |
24.58 |
24.71 |
24.39 |
24.58 |
23.6209 |
+0.185 (+0.76%)
|
153,087 |
| 4 Aug 2016 |
EUR |
24.395 |
24.465 |
24.225 |
24.395 |
23.4431 |
+0.175 (+0.72%)
|
117,074 |
| 3 Aug 2016 |
EUR |
23.715 |
24.405 |
23.655 |
24.22 |
23.2749 |
-0.44 (-1.78%)
|
281,629 |
| 2 Aug 2016 |
EUR |
24.9675 |
24.9675 |
24.4975 |
24.66 |
23.6978 |
-0.79 (-3.10%)
|
176,626 |
| 1 Aug 2016 |
EUR |
26.26 |
26.425 |
25.3675 |
25.45 |
24.4569 |
-0.22 (-0.86%)
|
187,074 |
| 29 Jul 2016 |
EUR |
26.285 |
26.3 |
25.6298 |
25.67 |
24.6684 |
-0.865 (-3.26%)
|
138,168 |
| 28 Jul 2016 |
EUR |
26.53 |
26.535 |
26.165 |
26.535 |
25.4996 |
-0.23 (-0.86%)
|
9,684 |
| 27 Jul 2016 |
EUR |
26.485 |
26.765 |
26.345 |
26.765 |
25.7206 |
+0.825 (+3.18%)
|
10,561 |
| 26 Jul 2016 |
EUR |
25.99 |
26.22 |
25.805 |
25.94 |
24.9278 |
+0.065 (+0.25%)
|
20,571 |
| 25 Jul 2016 |
EUR |
25.6 |
26.0017 |
25.415 |
25.875 |
24.8654 |
+0.21 (+0.82%)
|
44,511 |
| 22 Jul 2016 |
EUR |
25.665 |
25.665 |
25.58 |
25.665 |
24.6636 |
-0.275 (-1.06%)
|
8,350 |
| 21 Jul 2016 |
EUR |
26.23 |
26.26 |
25.94 |
25.94 |
24.9278 |
-0.28 (-1.07%)
|
37,589 |
