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 |
| 26 Jun 2015 |
EUR |
30.09 |
30.09 |
30.09 |
30.09 |
28.0655 |
+0.213 (+0.71%)
|
624 |
| 25 Jun 2015 |
EUR |
29.6975 |
29.8944 |
29.6975 |
29.877 |
27.8668 |
-0.023 (-0.08%)
|
65,819 |
| 24 Jun 2015 |
EUR |
29.96 |
29.9825 |
29.7512 |
29.9 |
27.8883 |
-0.06 (-0.20%)
|
4,177 |
| 23 Jun 2015 |
EUR |
29.82 |
29.96 |
29.82 |
29.96 |
27.9442 |
+0.46 (+1.56%)
|
125,941 |
| 22 Jun 2015 |
EUR |
29.5 |
29.5 |
29.5 |
29.5 |
27.5152 |
+0.92 (+3.22%)
|
190 |
| 19 Jun 2015 |
EUR |
28.17 |
28.58 |
28.1678 |
28.58 |
26.6571 |
+0.585 (+2.09%)
|
19,514 |
| 18 Jun 2015 |
EUR |
27.995 |
27.995 |
27.995 |
27.995 |
26.1114 |
+0.26 (+0.94%)
|
271 |
| 17 Jun 2015 |
EUR |
27.7985 |
27.7985 |
27.735 |
27.735 |
25.8689 |
-0.305 (-1.09%)
|
9,122 |
| 16 Jun 2015 |
EUR |
28.04 |
28.04 |
28.04 |
28.04 |
26.1534 |
+0.15 (+0.54%)
|
443 |
| 15 Jun 2015 |
EUR |
27.89 |
27.89 |
27.89 |
27.89 |
26.0135 |
-0.75 (-2.62%)
|
4,076 |
| 11 Jun 2015 |
EUR |
28.745 |
28.765 |
28.57 |
28.64 |
26.713 |
-0.145 (-0.50%)
|
19,088 |
| 10 Jun 2015 |
EUR |
28.4769 |
28.8321 |
28.4769 |
28.785 |
26.8483 |
+0.437 (+1.54%)
|
30,108 |
| 9 Jun 2015 |
EUR |
28.0075 |
28.46 |
28.0075 |
28.3476 |
26.4403 |
+0.258 (+0.92%)
|
0 |
| 8 Jun 2015 |
EUR |
28.09 |
28.09 |
28.09 |
28.09 |
26.2001 |
-0.43 (-1.51%)
|
0 |
| 5 Jun 2015 |
EUR |
28.3725 |
28.52 |
28.3725 |
28.52 |
26.6011 |
+0.36 (+1.28%)
|
262 |
| 4 Jun 2015 |
EUR |
28.25 |
28.25 |
28.16 |
28.16 |
26.2653 |
-0.6 (-2.09%)
|
119,500 |
| 3 Jun 2015 |
EUR |
29.054 |
29.054 |
28.76 |
28.76 |
26.825 |
-0.52 (-1.78%)
|
87,268 |
| 2 Jun 2015 |
EUR |
29.345 |
29.345 |
29.28 |
29.28 |
27.31 |
-0.105 (-0.36%)
|
31,981 |
| 1 Jun 2015 |
EUR |
29.385 |
29.385 |
29.385 |
29.385 |
27.4079 |
+0.03 (+0.10%)
|
2,133 |
| 29 May 2015 |
EUR |
29.547 |
29.547 |
29.3447 |
29.355 |
27.3799 |
-0.655 (-2.18%)
|
52,338 |
| 28 May 2015 |
EUR |
30.01 |
30.0719 |
30.01 |
30.01 |
27.9909 |
-0.095 (-0.32%)
|
10,156 |
| 27 May 2015 |
EUR |
29.6838 |
30.1225 |
29.6838 |
30.105 |
28.0795 |
+0.615 (+2.09%)
|
19,050 |
| 26 May 2015 |
EUR |
29.49 |
29.49 |
29.49 |
29.49 |
27.5059 |
-1.35 (-4.38%)
|
119 |
| 22 May 2015 |
EUR |
30.9464 |
30.9464 |
30.84 |
30.84 |
28.765 |
+0.005 (+0.02%)
|
5,770 |
| 21 May 2015 |
EUR |
30.7233 |
30.835 |
30.7233 |
30.835 |
28.7604 |
+0.265 (+0.87%)
|
723 |
| 20 May 2015 |
EUR |
30.65 |
30.6963 |
30.41 |
30.57 |
28.5132 |
-0.23 (-0.75%)
|
31,500 |
| 19 May 2015 |
EUR |
30.8 |
30.9465 |
30.8 |
30.8 |
28.7277 |
+0.32 (+1.05%)
|
2,384 |
| 18 May 2015 |
EUR |
30.66 |
30.66 |
30.26 |
30.48 |
28.4292 |
+0.005 (+0.02%)
|
41,026 |
| 15 May 2015 |
EUR |
31.18 |
31.18 |
30.475 |
30.475 |
28.4246 |
-0.775 (-2.48%)
|
41,886 |
| 14 May 2015 |
EUR |
30.8 |
31.25 |
30.8 |
31.25 |
29.1474 |
+0.665 (+2.17%)
|
2,350 |
