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 |
| 13 May 2015 |
EUR |
30.4825 |
30.585 |
30.4825 |
30.585 |
28.5272 |
-0.175 (-0.57%)
|
67,762 |
| 12 May 2015 |
EUR |
30.824 |
30.824 |
30.76 |
30.76 |
28.6904 |
-0.39 (-1.25%)
|
20,195 |
| 11 May 2015 |
EUR |
31.15 |
31.15 |
31.15 |
31.15 |
29.0542 |
-0.029 (-0.09%)
|
779 |
| 8 May 2015 |
EUR |
30.9 |
31.1788 |
30.5162 |
31.1788 |
29.081 |
+0.812 (+2.67%)
|
230,232 |
| 7 May 2015 |
EUR |
30.35 |
30.37 |
30.33 |
30.367 |
28.3238 |
-0.22 (-0.72%)
|
10,383 |
| 6 May 2015 |
EUR |
30.69 |
30.745 |
30.5869 |
30.5869 |
28.529 |
-0.258 (-0.84%)
|
21,817 |
| 5 May 2015 |
EUR |
30.845 |
30.845 |
30.845 |
30.845 |
28.7697 |
-0.837 (-2.64%)
|
1,190 |
| 4 May 2015 |
EUR |
31.6818 |
31.6818 |
31.6818 |
31.6818 |
29.5502 |
+0.157 (+0.50%)
|
4,463 |
| 30 Apr 2015 |
EUR |
31.6 |
31.8536 |
31.5083 |
31.525 |
29.4039 |
-0.2 (-0.63%)
|
5,403 |
| 29 Apr 2015 |
EUR |
31.725 |
31.725 |
31.725 |
31.725 |
29.5905 |
-0.325 (-1.01%)
|
754 |
| 28 Apr 2015 |
EUR |
32.135 |
32.395 |
31.9486 |
32.05 |
29.8936 |
-0.135 (-0.42%)
|
25,558 |
| 27 Apr 2015 |
EUR |
31.3638 |
32.185 |
31.3638 |
32.185 |
30.0195 |
+0.655 (+2.08%)
|
549 |
| 24 Apr 2015 |
EUR |
31.42 |
31.9514 |
31.2862 |
31.53 |
29.4086 |
+0.234 (+0.75%)
|
90,628 |
| 23 Apr 2015 |
EUR |
31.45 |
31.6013 |
31.03 |
31.2963 |
29.1906 |
-0.074 (-0.23%)
|
61,282 |
| 22 Apr 2015 |
EUR |
31.37 |
31.37 |
31.37 |
31.37 |
29.2594 |
-0.459 (-1.44%)
|
641 |
| 21 Apr 2015 |
EUR |
31.9109 |
31.9109 |
31.8287 |
31.8287 |
29.6872 |
+0.119 (+0.37%)
|
3,815 |
| 20 Apr 2015 |
EUR |
31.9019 |
31.9019 |
31.635 |
31.71 |
29.5765 |
-0.042 (-0.13%)
|
150,748 |
| 17 Apr 2015 |
EUR |
31.9049 |
31.9049 |
31.7518 |
31.7518 |
29.6155 |
-1.258 (-3.81%)
|
7,003 |
| 16 Apr 2015 |
EUR |
33.105 |
33.2248 |
32.8 |
33.0095 |
30.7886 |
-0.131 (-0.39%)
|
20,143 |
| 15 Apr 2015 |
EUR |
32.9275 |
33.3866 |
32.9275 |
33.14 |
30.9103 |
+0.15 (+0.45%)
|
27,700 |
| 14 Apr 2015 |
EUR |
33.2425 |
33.2425 |
32.9873 |
32.99 |
30.7704 |
-0.214 (-0.64%)
|
4,245 |
| 13 Apr 2015 |
EUR |
33.2038 |
33.2108 |
33.2038 |
33.2038 |
30.9698 |
+0.214 (+0.65%)
|
21,758 |
| 10 Apr 2015 |
EUR |
33.205 |
33.2896 |
32.99 |
32.99 |
30.7704 |
-0.129 (-0.39%)
|
21,772 |
| 9 Apr 2015 |
EUR |
33.115 |
33.185 |
33.115 |
33.119 |
30.8907 |
+0.184 (+0.56%)
|
5,271 |
| 8 Apr 2015 |
EUR |
33.12 |
33.16 |
32.8025 |
32.935 |
30.7191 |
-0.295 (-0.89%)
|
7,872 |
| 7 Apr 2015 |
EUR |
33.25 |
33.25 |
33.23 |
33.23 |
30.9942 |
+0.18 (+0.54%)
|
3,762 |
| 2 Apr 2015 |
EUR |
32.71 |
33.05 |
32.71 |
33.05 |
30.8263 |
+0.455 (+1.40%)
|
3,066 |
| 1 Apr 2015 |
EUR |
32.0454 |
32.6135 |
32.0454 |
32.595 |
30.4019 |
-0.496 (-1.50%)
|
3,576 |
| 31 Mar 2015 |
EUR |
33.47 |
33.5725 |
33 |
33.0908 |
30.8644 |
-0.039 (-0.12%)
|
5,049 |
| 30 Mar 2015 |
EUR |
33.13 |
33.1935 |
33.13 |
33.13 |
30.9009 |
-0.038 (-0.11%)
|
17,569 |
