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 |
| 20 Jul 2016 |
EUR |
26.205 |
26.715 |
26.105 |
26.22 |
25.1969 |
-0.495 (-1.85%)
|
43,949 |
| 19 Jul 2016 |
EUR |
26.72 |
26.77 |
26.6279 |
26.715 |
25.6726 |
+0.34 (+1.29%)
|
16,839 |
| 18 Jul 2016 |
EUR |
26.6025 |
26.6025 |
26.215 |
26.375 |
25.3459 |
+0.035 (+0.13%)
|
6,498 |
| 15 Jul 2016 |
EUR |
26.34 |
26.46 |
26.34 |
26.34 |
25.3122 |
-0.205 (-0.77%)
|
9,766 |
| 14 Jul 2016 |
EUR |
26.585 |
26.585 |
26.545 |
26.545 |
25.5092 |
+0.155 (+0.59%)
|
10,602 |
| 13 Jul 2016 |
EUR |
26.455 |
26.455 |
26.39 |
26.39 |
25.3603 |
-0.545 (-2.02%)
|
5,122 |
| 12 Jul 2016 |
EUR |
26.785 |
26.935 |
26.785 |
26.935 |
25.884 |
+0.88 (+3.38%)
|
25,928 |
| 11 Jul 2016 |
EUR |
25.935 |
26.2 |
25.935 |
26.055 |
25.0383 |
+0.49 (+1.92%)
|
13,556 |
| 8 Jul 2016 |
EUR |
25.0899 |
25.565 |
25.0899 |
25.565 |
24.5675 |
+0.715 (+2.88%)
|
13,543 |
| 7 Jul 2016 |
EUR |
24.775 |
24.9735 |
24.775 |
24.85 |
23.8804 |
-0.025 (-0.10%)
|
34,570 |
| 6 Jul 2016 |
EUR |
24.9513 |
24.9513 |
24.875 |
24.875 |
23.9044 |
-0.705 (-2.76%)
|
43,538 |
| 5 Jul 2016 |
EUR |
25.3745 |
25.58 |
25.3745 |
25.58 |
24.5819 |
+0.1 (+0.39%)
|
22,169 |
| 4 Jul 2016 |
EUR |
25.36 |
25.48 |
25.36 |
25.48 |
24.4858 |
+0.56 (+2.25%)
|
13,714 |
| 1 Jul 2016 |
EUR |
24.69 |
25.215 |
24.69 |
24.92 |
23.9476 |
+0.785 (+3.25%)
|
145,245 |
| 30 Jun 2016 |
EUR |
24.41 |
24.6 |
24.135 |
24.135 |
23.1933 |
-0.355 (-1.45%)
|
146,542 |
| 29 Jun 2016 |
EUR |
24.25 |
24.625 |
24.25 |
24.49 |
23.5344 |
+0.355 (+1.47%)
|
63,320 |
| 28 Jun 2016 |
EUR |
24.185 |
24.195 |
23.885 |
24.135 |
23.1933 |
+0.505 (+2.14%)
|
75,220 |
| 27 Jun 2016 |
EUR |
24.91 |
24.91 |
23.525 |
23.63 |
22.708 |
-1.735 (-7.10%)
|
138,573 |
| 27 Jun 2016 |
Stock dividend of 0.01 new shares for 1 existing share.
|
| 24 Jun 2016 |
EUR |
25.02 |
25.865 |
25.02 |
25.69 |
24.4432 |
-2.115 (-7.61%)
|
170,795 |
| 23 Jun 2016 |
EUR |
28.0922 |
28.0922 |
27.805 |
27.805 |
26.4555 |
-0.21 (-0.75%)
|
105,006 |
| 22 Jun 2016 |
EUR |
28.015 |
28.015 |
27.935 |
28.015 |
26.6553 |
+0.285 (+1.03%)
|
22 |
| 21 Jun 2016 |
EUR |
27.9372 |
27.9372 |
27.73 |
27.73 |
26.3841 |
+0.02 (+0.07%)
|
33,459 |
| 20 Jun 2016 |
EUR |
27.6743 |
27.91 |
27.6743 |
27.71 |
26.3651 |
+1.03 (+3.86%)
|
41,860 |
| 17 Jun 2016 |
EUR |
26.6542 |
26.68 |
26.6542 |
26.68 |
25.3851 |
+0.92 (+3.57%)
|
39,212 |
| 16 Jun 2016 |
EUR |
25.76 |
25.795 |
25.7009 |
25.76 |
24.5098 |
-0.75 (-2.83%)
|
52,037 |
| 15 Jun 2016 |
EUR |
26.51 |
26.51 |
26.195 |
26.51 |
25.2234 |
+0.01 (+0.04%)
|
22,050 |
| 14 Jun 2016 |
EUR |
26.31 |
26.5 |
26.27 |
26.5 |
25.2138 |
-0.625 (-2.30%)
|
5,468 |
| 13 Jun 2016 |
EUR |
27.125 |
27.125 |
26.865 |
27.125 |
25.8085 |
-0.485 (-1.76%)
|
7,193 |
| 10 Jun 2016 |
EUR |
27.856 |
27.856 |
27.61 |
27.61 |
26.27 |
-1.265 (-4.38%)
|
19,693 |
| 9 Jun 2016 |
EUR |
28.875 |
29.02 |
28.75 |
28.875 |
27.4736 |
-0.375 (-1.28%)
|
28,007 |
