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 |
| 27 Mar 2015 |
EUR |
33.0725 |
33.3125 |
33.0725 |
33.1679 |
30.9363 |
+0.123 (+0.37%)
|
11,979 |
| 26 Mar 2015 |
EUR |
32.6202 |
33.045 |
32.6202 |
33.045 |
30.8217 |
+0.164 (+0.50%)
|
17,956 |
| 25 Mar 2015 |
EUR |
33.2632 |
33.2632 |
32.865 |
32.8815 |
30.6692 |
-0.413 (-1.24%)
|
12,750 |
| 24 Mar 2015 |
EUR |
33.305 |
33.345 |
33.0537 |
33.295 |
31.0548 |
+0.175 (+0.53%)
|
16,822 |
| 23 Mar 2015 |
EUR |
32.905 |
33.1328 |
32.905 |
33.12 |
30.8916 |
+0.2 (+0.61%)
|
2,078 |
| 20 Mar 2015 |
EUR |
32.35 |
32.92 |
32.26 |
32.92 |
30.7051 |
+0.52 (+1.60%)
|
3,570 |
| 19 Mar 2015 |
EUR |
32.4 |
32.4 |
32.4 |
32.4 |
30.2201 |
-0.055 (-0.17%)
|
2,765 |
| 18 Mar 2015 |
EUR |
32.2946 |
32.455 |
32.2946 |
32.455 |
30.2714 |
+0.065 (+0.20%)
|
42,054 |
| 17 Mar 2015 |
EUR |
32.9 |
32.9163 |
32.39 |
32.39 |
30.2107 |
-0.485 (-1.48%)
|
26,526 |
| 16 Mar 2015 |
EUR |
32.875 |
32.875 |
32.875 |
32.875 |
30.6631 |
+0.421 (+1.30%)
|
595 |
| 13 Mar 2015 |
EUR |
32.5 |
32.5 |
32.2483 |
32.4536 |
30.2701 |
-0.061 (-0.19%)
|
96,672 |
| 12 Mar 2015 |
EUR |
32.655 |
32.735 |
32.455 |
32.5147 |
30.327 |
-0.14 (-0.43%)
|
69,155 |
| 11 Mar 2015 |
EUR |
32.63 |
32.7475 |
32.485 |
32.655 |
30.4579 |
+0.12 (+0.37%)
|
4,424 |
| 10 Mar 2015 |
EUR |
32.535 |
32.535 |
32.1805 |
32.535 |
30.346 |
-0.495 (-1.50%)
|
14,222 |
| 9 Mar 2015 |
EUR |
33.0075 |
33.03 |
33.0075 |
33.03 |
30.8077 |
-0.087 (-0.26%)
|
2,186 |
| 6 Mar 2015 |
EUR |
33.24 |
33.24 |
33.0019 |
33.1172 |
30.889 |
-0.12 (-0.36%)
|
36,800 |
| 5 Mar 2015 |
EUR |
33 |
33.3125 |
32.91 |
33.237 |
31.0007 |
+0.759 (+2.34%)
|
5,249 |
| 4 Mar 2015 |
EUR |
32.68 |
32.7275 |
32.2518 |
32.4783 |
30.2931 |
-0.312 (-0.95%)
|
43,703 |
| 3 Mar 2015 |
EUR |
33.4275 |
33.4275 |
32.79 |
32.79 |
30.5838 |
-0.416 (-1.25%)
|
11,138 |
| 2 Mar 2015 |
EUR |
33.1502 |
33.23 |
33.1502 |
33.2063 |
30.9721 |
-0.014 (-0.04%)
|
125,887 |
| 27 Feb 2015 |
EUR |
33.305 |
33.305 |
33.22 |
33.22 |
30.9849 |
-0.832 (-2.44%)
|
15,407 |
| 26 Feb 2015 |
EUR |
33.515 |
34.3225 |
33.2144 |
34.0516 |
31.7605 |
+0.182 (+0.54%)
|
87,525 |
| 25 Feb 2015 |
EUR |
33.9731 |
33.9731 |
33.5033 |
33.87 |
31.5912 |
-0.125 (-0.37%)
|
21,370 |
| 24 Feb 2015 |
EUR |
33.995 |
33.995 |
33.995 |
33.995 |
31.7078 |
+0.11 (+0.32%)
|
1,813 |
| 23 Feb 2015 |
EUR |
33.8866 |
33.8866 |
33.885 |
33.885 |
31.6052 |
+0.02 (+0.06%)
|
4,230 |
| 20 Feb 2015 |
EUR |
33.85 |
33.865 |
33.4083 |
33.865 |
31.5865 |
+0.135 (+0.40%)
|
17,671 |
| 19 Feb 2015 |
EUR |
33.5784 |
33.73 |
33.5784 |
33.73 |
31.4606 |
+0.33 (+0.99%)
|
6,449 |
| 18 Feb 2015 |
EUR |
33.1333 |
33.5433 |
33.1333 |
33.4 |
31.1528 |
+0.41 (+1.24%)
|
31,130 |
| 17 Feb 2015 |
EUR |
32.6925 |
33.1584 |
32.6925 |
32.99 |
30.7704 |
-0.24 (-0.72%)
|
13,995 |
| 16 Feb 2015 |
EUR |
33.015 |
33.325 |
32.8731 |
33.23 |
30.9942 |
-0.17 (-0.51%)
|
1,098 |
