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 Nov 2015 |
EUR |
31.4 |
31.4 |
31.4 |
31.4 |
29.5802 |
+0.455 (+1.47%)
|
1,188 |
| 30 Oct 2015 |
EUR |
30.39 |
30.945 |
29.8714 |
30.945 |
29.1516 |
+1.087 (+3.64%)
|
17,241 |
| 29 Oct 2015 |
EUR |
30.01 |
30.355 |
29.8507 |
29.8582 |
28.1278 |
-0.244 (-0.81%)
|
267,819 |
| 28 Oct 2015 |
EUR |
30.102 |
30.105 |
30.102 |
30.102 |
28.3574 |
+0.387 (+1.30%)
|
40,120 |
| 27 Oct 2015 |
EUR |
30.1 |
30.115 |
29.715 |
29.715 |
27.9929 |
-0.435 (-1.44%)
|
21,513 |
| 26 Oct 2015 |
EUR |
30.1 |
30.1531 |
29.9167 |
30.15 |
28.4027 |
+0.155 (+0.52%)
|
24,616 |
| 23 Oct 2015 |
EUR |
30 |
30.2491 |
29.9539 |
29.995 |
28.2566 |
+0.179 (+0.60%)
|
71,133 |
| 22 Oct 2015 |
EUR |
29.5993 |
29.86 |
29.5993 |
29.8161 |
28.0881 |
+0.294 (+1.00%)
|
31,767 |
| 21 Oct 2015 |
EUR |
29.2762 |
29.6881 |
29.2762 |
29.522 |
27.8111 |
+0.45 (+1.55%)
|
41,400 |
| 20 Oct 2015 |
EUR |
29.1825 |
29.1825 |
28.8529 |
29.0725 |
27.3876 |
-0.219 (-0.75%)
|
36,547 |
| 19 Oct 2015 |
EUR |
29.4379 |
29.4379 |
29.25 |
29.2911 |
27.5935 |
-0.174 (-0.59%)
|
61,214 |
| 16 Oct 2015 |
EUR |
29.64 |
29.67 |
29.3379 |
29.465 |
27.7574 |
+0.325 (+1.12%)
|
35,839 |
| 15 Oct 2015 |
EUR |
29.43 |
29.5538 |
29.14 |
29.14 |
27.4512 |
+0.437 (+1.52%)
|
137,745 |
| 14 Oct 2015 |
EUR |
28.703 |
29.34 |
28.703 |
28.703 |
27.0395 |
-0.04 (-0.14%)
|
35,066 |
| 13 Oct 2015 |
EUR |
28.785 |
28.995 |
28.61 |
28.7429 |
27.0771 |
-0.389 (-1.33%)
|
107,103 |
| 12 Oct 2015 |
EUR |
29.53 |
29.7641 |
28.8042 |
29.1318 |
27.4435 |
-0.173 (-0.59%)
|
14,120 |
| 9 Oct 2015 |
EUR |
28.9992 |
29.3706 |
28.9992 |
29.305 |
27.6066 |
+0.92 (+3.24%)
|
42,469 |
| 8 Oct 2015 |
EUR |
28.385 |
28.385 |
28.3721 |
28.385 |
26.74 |
-0.115 (-0.40%)
|
16,753 |
| 7 Oct 2015 |
EUR |
28.105 |
28.69 |
28.0806 |
28.5 |
26.8483 |
+0.682 (+2.45%)
|
285,130 |
| 5 Oct 2015 |
EUR |
27.8178 |
27.8178 |
27.8178 |
27.8178 |
26.2056 |
+1.633 (+6.24%)
|
9,920 |
| 2 Oct 2015 |
EUR |
26.185 |
26.3111 |
26.185 |
26.185 |
24.6675 |
+0.265 (+1.02%)
|
13,888 |
| 1 Oct 2015 |
EUR |
25.92 |
26.3053 |
25.92 |
25.92 |
24.4178 |
+0.225 (+0.88%)
|
158,310 |
| 30 Sep 2015 |
EUR |
25.855 |
25.855 |
25.55 |
25.695 |
24.2059 |
+0.205 (+0.80%)
|
28,296 |
| 29 Sep 2015 |
EUR |
25.285 |
25.805 |
25.285 |
25.49 |
24.0127 |
-0.105 (-0.41%)
|
1,164 |
| 28 Sep 2015 |
EUR |
25.6072 |
25.6072 |
25.295 |
25.595 |
24.1116 |
-0.618 (-2.36%)
|
6,812 |
| 25 Sep 2015 |
EUR |
26.2133 |
26.34 |
26.2133 |
26.2133 |
24.6941 |
+0.443 (+1.72%)
|
10,991 |
| 24 Sep 2015 |
EUR |
25.8 |
25.8 |
25.48 |
25.77 |
24.2765 |
-0.682 (-2.58%)
|
5,994 |
| 23 Sep 2015 |
EUR |
26.45 |
26.5125 |
26.3464 |
26.452 |
24.919 |
-0.246 (-0.92%)
|
6,296 |
| 22 Sep 2015 |
EUR |
26.6982 |
26.6982 |
26.66 |
26.6982 |
25.1509 |
-0.922 (-3.34%)
|
13,615 |
| 21 Sep 2015 |
EUR |
27.62 |
27.62 |
27.5378 |
27.62 |
26.0193 |
0.0 (0.0%)
|
15,717 |
