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 |
| 7 Aug 2015 |
EUR |
31.746 |
31.935 |
31.746 |
31.935 |
30.0842 |
+0.56 (+1.78%)
|
686 |
| 6 Aug 2015 |
EUR |
31.375 |
31.375 |
31.375 |
31.375 |
29.5567 |
-0.025 (-0.08%)
|
1,525 |
| 5 Aug 2015 |
EUR |
31.324 |
31.4 |
31.324 |
31.4 |
29.5802 |
+1.038 (+3.42%)
|
15,044 |
| 4 Aug 2015 |
EUR |
30.65 |
30.8689 |
30.27 |
30.3619 |
28.6023 |
-0.588 (-1.90%)
|
32,999 |
| 3 Aug 2015 |
EUR |
30.95 |
31.065 |
30.95 |
30.95 |
29.1563 |
+0.4 (+1.31%)
|
33,758 |
| 31 Jul 2015 |
EUR |
30.33 |
30.695 |
30.31 |
30.55 |
28.7795 |
+0.275 (+0.91%)
|
40,546 |
| 30 Jul 2015 |
EUR |
30.4762 |
30.4762 |
30.1578 |
30.275 |
28.5204 |
-0.025 (-0.08%)
|
3,348 |
| 29 Jul 2015 |
EUR |
30.33 |
30.3841 |
30.1694 |
30.2997 |
28.5437 |
+0.132 (+0.44%)
|
53,924 |
| 28 Jul 2015 |
EUR |
29.905 |
30.1674 |
29.7659 |
30.1674 |
28.4191 |
+0.156 (+0.52%)
|
4,447 |
| 27 Jul 2015 |
EUR |
29.915 |
30.0811 |
29.7111 |
30.0116 |
28.2723 |
-0.525 (-1.72%)
|
17,735 |
| 24 Jul 2015 |
EUR |
30.5 |
30.5775 |
30.195 |
30.5363 |
28.7666 |
-0.238 (-0.77%)
|
3,537 |
| 23 Jul 2015 |
EUR |
30.87 |
31.09 |
30.635 |
30.7745 |
28.991 |
-0.031 (-0.10%)
|
118,652 |
| 22 Jul 2015 |
EUR |
30.615 |
30.8882 |
30.615 |
30.8059 |
29.0206 |
-0.195 (-0.63%)
|
73,577 |
| 21 Jul 2015 |
EUR |
31.05 |
31.14 |
30.78 |
31.0004 |
29.2038 |
-0.125 (-0.40%)
|
69,566 |
| 20 Jul 2015 |
EUR |
31.125 |
31.125 |
31.125 |
31.125 |
29.3212 |
+0.395 (+1.29%)
|
1,133 |
| 17 Jul 2015 |
EUR |
30.79 |
30.915 |
30.6888 |
30.73 |
28.9491 |
-0.04 (-0.13%)
|
16,732 |
| 16 Jul 2015 |
EUR |
30.4552 |
30.8233 |
30.4552 |
30.7704 |
28.9871 |
+0.48 (+1.59%)
|
95,561 |
| 15 Jul 2015 |
EUR |
29.5798 |
30.29 |
29.5798 |
30.29 |
28.5346 |
+0.6 (+2.02%)
|
61,244 |
| 14 Jul 2015 |
EUR |
29.525 |
29.69 |
29.3691 |
29.69 |
27.9693 |
+0.215 (+0.73%)
|
7,849 |
| 13 Jul 2015 |
EUR |
29.475 |
29.475 |
29.475 |
29.475 |
27.7668 |
+0.77 (+2.68%)
|
50 |
| 10 Jul 2015 |
EUR |
28.6481 |
28.7143 |
28.6481 |
28.705 |
27.0414 |
+0.705 (+2.52%)
|
21,115 |
| 9 Jul 2015 |
EUR |
27.525 |
28 |
27.315 |
28 |
26.3773 |
+0.61 (+2.23%)
|
69,333 |
| 8 Jul 2015 |
EUR |
27.23 |
27.39 |
27.215 |
27.39 |
25.8026 |
-0.099 (-0.36%)
|
32,509 |
| 7 Jul 2015 |
EUR |
27.6581 |
27.6581 |
27.215 |
27.4894 |
25.8963 |
-0.378 (-1.36%)
|
20,823 |
| 6 Jul 2015 |
EUR |
27.925 |
27.925 |
27.7309 |
27.8675 |
26.2524 |
-1.002 (-3.47%)
|
51,399 |
| 3 Jul 2015 |
EUR |
28.85 |
28.9259 |
28.5475 |
28.87 |
27.1968 |
+0.08 (+0.28%)
|
16,161 |
| 2 Jul 2015 |
EUR |
28.88 |
28.9178 |
28.7267 |
28.79 |
27.1215 |
-0.114 (-0.42%)
|
41,901 |
| 2 Jul 2015 |
Stock dividend of 0.01 new shares for 1 existing share.
|
| 1 Jul 2015 |
EUR |
29.2 |
29.2 |
29.2 |
29.2 |
27.2354 |
+0.345 (+1.20%)
|
945 |
| 30 Jun 2015 |
EUR |
28.855 |
28.9358 |
28.855 |
28.855 |
26.9136 |
-0.246 (-0.85%)
|
13,086 |
| 29 Jun 2015 |
EUR |
28.935 |
29.1014 |
28.935 |
29.1014 |
27.1434 |
-0.989 (-3.29%)
|
25,271 |
