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 |
| 2 Feb 2016 |
EUR |
22.5845 |
22.5845 |
22.255 |
22.335 |
21.251 |
-0.675 (-2.93%)
|
840 |
| 1 Feb 2016 |
EUR |
23.295 |
23.295 |
23.01 |
23.01 |
21.8932 |
+0.135 (+0.59%)
|
23,930 |
| 29 Jan 2016 |
EUR |
23.095 |
23.31 |
22.875 |
22.875 |
21.7648 |
+0.24 (+1.06%)
|
65,543 |
| 28 Jan 2016 |
EUR |
23.105 |
23.1774 |
22.635 |
22.635 |
21.5364 |
-0.135 (-0.59%)
|
15,745 |
| 27 Jan 2016 |
EUR |
23 |
23.085 |
22.77 |
22.77 |
21.6649 |
-0.03 (-0.13%)
|
4,853 |
| 26 Jan 2016 |
EUR |
22.465 |
22.94 |
22.465 |
22.8 |
21.6934 |
+0.425 (+1.90%)
|
2,496 |
| 25 Jan 2016 |
EUR |
22.4884 |
22.4884 |
22.375 |
22.375 |
21.289 |
-0.235 (-1.04%)
|
20,994 |
| 22 Jan 2016 |
EUR |
22.61 |
22.8362 |
22.61 |
22.61 |
21.5126 |
+1 (+4.63%)
|
822 |
| 21 Jan 2016 |
EUR |
21.625 |
21.755 |
21.6097 |
21.6097 |
20.5609 |
-0.071 (-0.33%)
|
16,537 |
| 20 Jan 2016 |
EUR |
21.8175 |
21.8175 |
21.32 |
21.6811 |
20.6288 |
-0.819 (-3.64%)
|
100,494 |
| 19 Jan 2016 |
EUR |
22.5 |
22.5 |
22.5 |
22.5 |
21.408 |
+0.183 (+0.82%)
|
2,923 |
| 18 Jan 2016 |
EUR |
22.3173 |
22.3173 |
22.255 |
22.3173 |
21.2341 |
-1.149 (-4.90%)
|
16,713 |
| 14 Jan 2016 |
EUR |
23.46 |
23.6755 |
23.425 |
23.466 |
22.106 |
-0.701 (-2.90%)
|
28,157 |
| 13 Jan 2016 |
EUR |
24.3375 |
24.3375 |
23.945 |
24.1672 |
22.7666 |
-0.223 (-0.91%)
|
10,477 |
| 12 Jan 2016 |
EUR |
24.5225 |
24.5225 |
24.39 |
24.39 |
22.9765 |
-0.095 (-0.39%)
|
1,012 |
| 11 Jan 2016 |
EUR |
24.46 |
24.71 |
24.46 |
24.485 |
23.066 |
-0.085 (-0.35%)
|
10,240 |
| 8 Jan 2016 |
EUR |
25.115 |
25.115 |
24.57 |
24.57 |
23.1461 |
-0.297 (-1.19%)
|
32,469 |
| 7 Jan 2016 |
EUR |
25.025 |
25.04 |
24.585 |
24.8666 |
23.4255 |
-0.803 (-3.13%)
|
77,739 |
| 6 Jan 2016 |
EUR |
25.545 |
25.67 |
25.32 |
25.67 |
24.1823 |
-0.2 (-0.77%)
|
2,899 |
| 5 Jan 2016 |
EUR |
25.87 |
25.87 |
25.87 |
25.87 |
24.3707 |
+0.05 (+0.19%)
|
430 |
| 4 Jan 2016 |
EUR |
25.82 |
25.82 |
25.82 |
25.82 |
24.3236 |
-1.12 (-4.16%)
|
1,785 |
| 30 Dec 2015 |
EUR |
26.94 |
26.94 |
26.94 |
26.94 |
25.3787 |
+0.23 (+0.86%)
|
2,708 |
| 29 Dec 2015 |
EUR |
26.7973 |
26.7973 |
26.71 |
26.71 |
25.162 |
-0.42 (-1.55%)
|
19,420 |
| 23 Dec 2015 |
EUR |
26.95 |
27.2825 |
26.95 |
27.13 |
25.5577 |
+1.07 (+4.11%)
|
23,209 |
| 22 Dec 2015 |
EUR |
26.0599 |
26.0599 |
26.015 |
26.0599 |
24.5496 |
+0.39 (+1.52%)
|
5,316 |
| 21 Dec 2015 |
EUR |
26.09 |
26.13 |
25.67 |
25.67 |
24.1823 |
-0.855 (-3.22%)
|
8,640 |
| 18 Dec 2015 |
EUR |
26.8875 |
26.8875 |
26.32 |
26.525 |
24.9877 |
-0.39 (-1.45%)
|
16,664 |
| 17 Dec 2015 |
EUR |
27 |
27.3225 |
26.835 |
26.915 |
25.3551 |
+0.3 (+1.13%)
|
26,000 |
| 16 Dec 2015 |
EUR |
26.45 |
26.615 |
26.1944 |
26.615 |
25.0725 |
+0.148 (+0.56%)
|
49,835 |
| 15 Dec 2015 |
EUR |
26.4674 |
26.57 |
26.4674 |
26.4674 |
24.9335 |
+0.482 (+1.86%)
|
36,872 |
