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 |
| 27 Apr 2016 |
EUR |
29.41 |
29.41 |
29.2996 |
29.41 |
27.9826 |
+0.035 (+0.12%)
|
5,260 |
| 26 Apr 2016 |
EUR |
29.375 |
29.375 |
29.16 |
29.375 |
27.9493 |
+0.475 (+1.64%)
|
8,047 |
| 25 Apr 2016 |
EUR |
28.91 |
29.015 |
28.8712 |
28.9 |
27.4974 |
-0.035 (-0.12%)
|
4,761 |
| 22 Apr 2016 |
EUR |
28.9101 |
28.955 |
28.9101 |
28.935 |
27.5307 |
-0.055 (-0.19%)
|
44,197 |
| 21 Apr 2016 |
EUR |
28.98 |
28.99 |
28.87 |
28.99 |
27.583 |
+0.48 (+1.68%)
|
91,543 |
| 20 Apr 2016 |
EUR |
28.51 |
28.785 |
28.51 |
28.51 |
27.1263 |
+0.235 (+0.83%)
|
1,058 |
| 19 Apr 2016 |
EUR |
28.1922 |
28.275 |
28.1922 |
28.275 |
26.9027 |
+0.465 (+1.67%)
|
862,646 |
| 18 Apr 2016 |
EUR |
27.81 |
27.9875 |
27.81 |
27.81 |
26.4603 |
+0.185 (+0.67%)
|
17,561 |
| 15 Apr 2016 |
EUR |
27.625 |
27.625 |
27.53 |
27.625 |
26.2842 |
-0.115 (-0.41%)
|
5,104 |
| 14 Apr 2016 |
EUR |
27.74 |
27.74 |
27.565 |
27.74 |
26.3937 |
0.0 (0.0%)
|
662 |
| 13 Apr 2016 |
EUR |
27.6978 |
27.805 |
27.6978 |
27.74 |
26.3937 |
+0.775 (+2.87%)
|
29,950 |
| 12 Apr 2016 |
EUR |
27.17 |
27.17 |
26.8 |
26.965 |
25.6563 |
-0.295 (-1.08%)
|
1,115 |
| 11 Apr 2016 |
EUR |
27.065 |
27.26 |
27.065 |
27.26 |
25.937 |
+0.615 (+2.31%)
|
402 |
| 8 Apr 2016 |
EUR |
26.645 |
26.705 |
26.645 |
26.645 |
25.3518 |
+0.88 (+3.42%)
|
12,395 |
| 7 Apr 2016 |
EUR |
25.765 |
25.765 |
25.715 |
25.765 |
24.5145 |
+0.105 (+0.41%)
|
7,949 |
| 6 Apr 2016 |
EUR |
25.935 |
25.98 |
25.66 |
25.66 |
24.4146 |
-0.175 (-0.68%)
|
2,125 |
| 5 Apr 2016 |
EUR |
25.835 |
26.5103 |
25.785 |
25.835 |
24.5811 |
-0.555 (-2.10%)
|
268 |
| 4 Apr 2016 |
EUR |
26.2825 |
26.5103 |
26.2825 |
26.39 |
25.1092 |
-0.145 (-0.55%)
|
4,070 |
| 1 Apr 2016 |
EUR |
25.79 |
26.54 |
25.79 |
26.535 |
25.2471 |
+0.34 (+1.30%)
|
24,945 |
| 31 Mar 2016 |
EUR |
26.19 |
26.425 |
26.1456 |
26.195 |
24.9236 |
-0.6 (-2.24%)
|
13,874 |
| 30 Mar 2016 |
EUR |
26.275 |
26.98 |
26.275 |
26.795 |
25.4945 |
+1.175 (+4.59%)
|
10,180 |
| 29 Mar 2016 |
EUR |
25.865 |
25.935 |
25.62 |
25.62 |
24.3766 |
+0.27 (+1.07%)
|
11,409 |
| 28 Mar 2016 |
EUR |
25.35 |
25.35 |
25.35 |
25.35 |
24.1197 |
0.0 (0.0%)
|
0 |
| 24 Mar 2016 |
EUR |
25.58 |
25.58 |
25.35 |
25.35 |
24.1197 |
-0.71 (-2.72%)
|
30,547 |
| 23 Mar 2016 |
EUR |
26.215 |
26.215 |
26.06 |
26.06 |
24.7952 |
-0.285 (-1.08%)
|
1,499 |
| 22 Mar 2016 |
EUR |
26.3274 |
26.415 |
26.3274 |
26.345 |
25.0664 |
-0.09 (-0.34%)
|
14,600 |
| 21 Mar 2016 |
EUR |
26.435 |
26.77 |
26.435 |
26.435 |
25.152 |
-0.1 (-0.38%)
|
581 |
| 18 Mar 2016 |
EUR |
26.355 |
26.55 |
26.355 |
26.535 |
25.2471 |
+1.155 (+4.55%)
|
70,739 |
| 17 Mar 2016 |
EUR |
25.65 |
25.8 |
25.3752 |
25.38 |
24.1482 |
+0.22 (+0.87%)
|
1,042 |
| 16 Mar 2016 |
EUR |
25.38 |
25.38 |
25.16 |
25.16 |
23.9389 |
-0.15 (-0.59%)
|
111,069 |
