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 |
| 14 Dec 2015 |
EUR |
26.7179 |
26.7179 |
25.985 |
25.985 |
24.479 |
-1.035 (-3.83%)
|
120,663 |
| 11 Dec 2015 |
EUR |
27.3673 |
27.3673 |
27.02 |
27.02 |
25.4541 |
-1.21 (-4.29%)
|
11,083 |
| 10 Dec 2015 |
EUR |
28.4 |
28.5305 |
28.23 |
28.23 |
26.5939 |
-0.322 (-1.13%)
|
6,590 |
| 9 Dec 2015 |
EUR |
28.1254 |
28.5515 |
28.1254 |
28.5515 |
26.8968 |
+0.584 (+2.09%)
|
5,472 |
| 8 Dec 2015 |
EUR |
27.9677 |
27.9677 |
27.6875 |
27.9677 |
26.3468 |
-0.372 (-1.31%)
|
53,993 |
| 7 Dec 2015 |
EUR |
28.34 |
28.34 |
28.34 |
28.34 |
26.6976 |
+0.042 (+0.15%)
|
4,465 |
| 4 Dec 2015 |
EUR |
28.3875 |
28.3875 |
28.14 |
28.298 |
26.658 |
-2.712 (-8.75%)
|
40,295 |
| 3 Dec 2015 |
EUR |
30.81 |
31.0103 |
29.3623 |
31.0103 |
29.2131 |
+0.27 (+0.88%)
|
68,903 |
| 2 Dec 2015 |
EUR |
30.98 |
31 |
30.74 |
30.74 |
28.9585 |
-0.27 (-0.87%)
|
13,858 |
| 1 Dec 2015 |
EUR |
30.785 |
31.0099 |
30.76 |
31.0099 |
29.2127 |
+0.132 (+0.43%)
|
5,846 |
| 30 Nov 2015 |
EUR |
30.8617 |
31.0461 |
30.8617 |
30.8783 |
29.0888 |
-0.027 (-0.09%)
|
296,703 |
| 27 Nov 2015 |
EUR |
30.905 |
30.905 |
30.905 |
30.905 |
29.1139 |
-0.099 (-0.32%)
|
354 |
| 26 Nov 2015 |
EUR |
30.965 |
31.0042 |
30.965 |
31.0042 |
29.2074 |
+0.551 (+1.81%)
|
25,594 |
| 25 Nov 2015 |
EUR |
30.4534 |
30.4534 |
30.38 |
30.4534 |
28.6885 |
-0.167 (-0.54%)
|
76,464 |
| 24 Nov 2015 |
EUR |
30.62 |
30.62 |
30.62 |
30.62 |
28.8454 |
-0.385 (-1.24%)
|
441 |
| 23 Nov 2015 |
EUR |
31.0048 |
31.0048 |
31.0048 |
31.0048 |
29.2079 |
-0.049 (-0.16%)
|
6,488 |
| 20 Nov 2015 |
EUR |
30.83 |
31.0533 |
30.475 |
31.0533 |
29.2536 |
+0.024 (+0.08%)
|
3,380 |
| 19 Nov 2015 |
EUR |
31.0294 |
31.0717 |
31.0294 |
31.0294 |
29.2311 |
+0.264 (+0.86%)
|
72,813 |
| 18 Nov 2015 |
EUR |
30.5 |
30.765 |
30.5 |
30.765 |
28.982 |
+0.604 (+2.00%)
|
22,331 |
| 17 Nov 2015 |
EUR |
30.053 |
30.2913 |
30.053 |
30.1609 |
28.4129 |
+0.796 (+2.71%)
|
33,204 |
| 16 Nov 2015 |
EUR |
29.365 |
29.365 |
29.365 |
29.365 |
27.6632 |
+0.409 (+1.41%)
|
316 |
| 13 Nov 2015 |
EUR |
28.765 |
29.15 |
28.693 |
28.9563 |
27.2781 |
-1.089 (-3.62%)
|
11,456 |
| 12 Nov 2015 |
EUR |
30.497 |
30.497 |
30.045 |
30.045 |
28.3037 |
-0.955 (-3.08%)
|
80,233 |
| 11 Nov 2015 |
EUR |
31.18 |
31.2134 |
31 |
31 |
29.2034 |
-0.01 (-0.03%)
|
5,187 |
| 10 Nov 2015 |
EUR |
31.01 |
31.01 |
30.7602 |
31.01 |
29.2128 |
-0.105 (-0.34%)
|
5,535 |
| 9 Nov 2015 |
EUR |
31.24 |
31.24 |
31.115 |
31.115 |
29.3117 |
-0.127 (-0.41%)
|
11,609 |
| 6 Nov 2015 |
EUR |
31.23 |
31.3489 |
31.1656 |
31.2419 |
29.4313 |
+0.237 (+0.76%)
|
3,970 |
| 5 Nov 2015 |
EUR |
31.005 |
31.005 |
31.005 |
31.005 |
29.2081 |
-0.23 (-0.74%)
|
10,126 |
| 4 Nov 2015 |
EUR |
31.5 |
31.5928 |
31.235 |
31.235 |
29.4248 |
-0.365 (-1.16%)
|
4,473 |
| 3 Nov 2015 |
EUR |
31.6 |
31.6 |
31.6 |
31.6 |
29.7686 |
+0.2 (+0.64%)
|
1,646 |
