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 |
| 15 Mar 2016 |
EUR |
25.31 |
25.31 |
25.215 |
25.31 |
24.0816 |
-0.455 (-1.77%)
|
50,541 |
| 14 Mar 2016 |
EUR |
25.88 |
25.88 |
25.6575 |
25.765 |
24.5145 |
-0.02 (-0.08%)
|
80,345 |
| 11 Mar 2016 |
EUR |
25.495 |
25.8 |
25.49 |
25.785 |
24.5335 |
+0.605 (+2.40%)
|
2,609 |
| 10 Mar 2016 |
EUR |
25.395 |
25.395 |
24.8825 |
25.18 |
23.9579 |
-0.515 (-2.00%)
|
44,811 |
| 9 Mar 2016 |
EUR |
25.695 |
25.695 |
25.6233 |
25.695 |
24.4479 |
+0.14 (+0.55%)
|
840 |
| 8 Mar 2016 |
EUR |
25.555 |
25.555 |
25.555 |
25.555 |
24.3147 |
+0.04 (+0.16%)
|
0 |
| 7 Mar 2016 |
EUR |
25.76 |
25.76 |
25.515 |
25.515 |
24.2766 |
-0.235 (-0.91%)
|
1,556 |
| 4 Mar 2016 |
EUR |
25.62 |
25.795 |
25.28 |
25.75 |
24.5002 |
+0.21 (+0.82%)
|
147,872 |
| 3 Mar 2016 |
EUR |
25 |
25.5901 |
24.96 |
25.54 |
24.3004 |
+0.73 (+2.94%)
|
20,794 |
| 2 Mar 2016 |
EUR |
24.6025 |
24.9675 |
24.6025 |
24.81 |
23.6059 |
+0.7 (+2.90%)
|
108,046 |
| 1 Mar 2016 |
EUR |
24.15 |
24.275 |
24.11 |
24.11 |
22.9398 |
+0.335 (+1.41%)
|
149,089 |
| 29 Feb 2016 |
EUR |
23.775 |
23.965 |
23.775 |
23.775 |
22.6211 |
+0.085 (+0.36%)
|
4,984 |
| 26 Feb 2016 |
EUR |
23.69 |
23.85 |
23.69 |
23.69 |
22.5402 |
+1.345 (+6.02%)
|
88,057 |
| 25 Feb 2016 |
EUR |
22.0523 |
22.345 |
22.0523 |
22.345 |
21.2605 |
+0.76 (+3.52%)
|
23,178 |
| 24 Feb 2016 |
EUR |
21.585 |
21.6018 |
21.55 |
21.585 |
20.5374 |
-0.475 (-2.15%)
|
101,824 |
| 23 Feb 2016 |
EUR |
21.89 |
22.295 |
21.89 |
22.06 |
20.9893 |
+0.35 (+1.61%)
|
2,105 |
| 22 Feb 2016 |
EUR |
21.5707 |
21.71 |
21.5707 |
21.71 |
20.6563 |
+0.78 (+3.73%)
|
10,975 |
| 19 Feb 2016 |
EUR |
21.135 |
21.135 |
20.93 |
20.93 |
19.9142 |
-0.65 (-3.01%)
|
3,420 |
| 18 Feb 2016 |
EUR |
21.4608 |
21.6175 |
21.4608 |
21.58 |
20.5326 |
+0.115 (+0.54%)
|
32,783 |
| 17 Feb 2016 |
EUR |
20.9775 |
21.655 |
20.9775 |
21.465 |
20.4232 |
+0.855 (+4.15%)
|
8,659 |
| 16 Feb 2016 |
EUR |
20.6129 |
20.6129 |
20.4753 |
20.61 |
19.6097 |
+0.28 (+1.38%)
|
33,093 |
| 15 Feb 2016 |
EUR |
20.33 |
20.3744 |
20.09 |
20.33 |
19.3433 |
+0.765 (+3.91%)
|
66,961 |
| 12 Feb 2016 |
EUR |
19.565 |
19.565 |
19.54 |
19.565 |
18.6154 |
+0.11 (+0.57%)
|
6,791 |
| 11 Feb 2016 |
EUR |
19.455 |
19.455 |
19.31 |
19.455 |
18.5108 |
-1.025 (-5.00%)
|
387 |
| 10 Feb 2016 |
EUR |
20.48 |
20.48 |
20.48 |
20.48 |
19.486 |
+0.635 (+3.20%)
|
0 |
| 9 Feb 2016 |
EUR |
20.4709 |
20.4709 |
19.485 |
19.845 |
18.8818 |
-1.065 (-5.09%)
|
11,364 |
| 8 Feb 2016 |
EUR |
20.91 |
20.91 |
20.73 |
20.91 |
19.8951 |
-1.135 (-5.15%)
|
402 |
| 5 Feb 2016 |
EUR |
22.1361 |
22.1361 |
22 |
22.045 |
20.9751 |
+0.005 (+0.02%)
|
2,109 |
| 4 Feb 2016 |
EUR |
22.04 |
22.04 |
22.04 |
22.04 |
20.9703 |
+0.625 (+2.92%)
|
0 |
| 3 Feb 2016 |
EUR |
21.6769 |
21.6769 |
21.415 |
21.415 |
20.3756 |
-0.92 (-4.12%)
|
2,567 |
