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 Feb 2015 |
EUR |
33.125 |
33.4 |
33.1004 |
33.4 |
31.1528 |
+0.501 (+1.52%)
|
250,835 |
| 12 Feb 2015 |
EUR |
32.34 |
32.8988 |
32.34 |
32.8988 |
30.6853 |
+1.424 (+4.52%)
|
16,070 |
| 11 Feb 2015 |
EUR |
31.475 |
31.475 |
31.475 |
31.475 |
29.3573 |
-0.615 (-1.92%)
|
248 |
| 10 Feb 2015 |
EUR |
30.8 |
32.09 |
30.8 |
32.09 |
29.9309 |
+0.651 (+2.07%)
|
125,431 |
| 6 Feb 2015 |
EUR |
31.105 |
31.4385 |
31.105 |
31.4385 |
29.3233 |
+0.638 (+2.07%)
|
48,840 |
| 5 Feb 2015 |
EUR |
30.6175 |
30.92 |
30.6175 |
30.8008 |
28.7285 |
-0.154 (-0.50%)
|
32,387 |
| 4 Feb 2015 |
EUR |
31.19 |
31.3961 |
30.861 |
30.955 |
28.8723 |
-0.32 (-1.02%)
|
12,078 |
| 3 Feb 2015 |
EUR |
31.275 |
31.3041 |
31.275 |
31.275 |
29.1708 |
+0.829 (+2.72%)
|
20,440 |
| 2 Feb 2015 |
EUR |
30.62 |
30.7919 |
30.4464 |
30.4464 |
28.3979 |
-0.414 (-1.34%)
|
99,594 |
| 30 Jan 2015 |
EUR |
31.1 |
31.2208 |
30.86 |
30.86 |
28.7837 |
-0.245 (-0.79%)
|
7,091 |
| 29 Jan 2015 |
EUR |
31.105 |
31.105 |
31.105 |
31.105 |
29.0122 |
-0.52 (-1.76%)
|
1,827 |
| 29 Jan 2015 |
Stock dividend of 0.01 new shares for 1 existing share.
|
| 28 Jan 2015 |
EUR |
32.265 |
32.5435 |
31.8137 |
31.9791 |
29.5322 |
-0.233 (-0.72%)
|
551,566 |
| 27 Jan 2015 |
EUR |
32.45 |
32.73 |
32.04 |
32.2124 |
29.7476 |
-0.458 (-1.40%)
|
115,945 |
| 26 Jan 2015 |
EUR |
31.7306 |
32.67 |
31.7306 |
32.67 |
30.1702 |
+0.785 (+2.46%)
|
164,350 |
| 23 Jan 2015 |
EUR |
32.31 |
32.4436 |
31.885 |
31.885 |
29.4453 |
+0.11 (+0.35%)
|
8,511 |
| 22 Jan 2015 |
EUR |
31.2825 |
31.775 |
31.2825 |
31.775 |
29.3437 |
+0.58 (+1.86%)
|
1,412 |
| 21 Jan 2015 |
EUR |
31.025 |
31.195 |
30.8676 |
31.195 |
28.8081 |
+0.217 (+0.70%)
|
42,416 |
| 20 Jan 2015 |
EUR |
31.23 |
31.4374 |
30.79 |
30.9779 |
28.6076 |
-0.252 (-0.81%)
|
89,334 |
| 19 Jan 2015 |
EUR |
31.1 |
31.2475 |
31.1 |
31.23 |
28.8404 |
+0.67 (+2.19%)
|
35,349 |
| 16 Jan 2015 |
EUR |
29.9861 |
30.5807 |
29.9861 |
30.56 |
28.2216 |
+0.602 (+2.01%)
|
20,146 |
| 15 Jan 2015 |
EUR |
29.9312 |
29.97 |
29.9312 |
29.9577 |
27.6654 |
+0.73 (+2.50%)
|
16,044 |
| 14 Jan 2015 |
EUR |
29.2277 |
29.8201 |
29.2277 |
29.2277 |
26.9913 |
-0.147 (-0.50%)
|
48,248 |
| 13 Jan 2015 |
EUR |
28.9596 |
29.375 |
28.9596 |
29.375 |
27.1273 |
+0.984 (+3.46%)
|
268,160 |
| 12 Jan 2015 |
EUR |
28.3913 |
28.3913 |
28.3913 |
28.3913 |
26.2189 |
-0.302 (-1.05%)
|
11,804 |
| 9 Jan 2015 |
EUR |
28.6938 |
29.0237 |
28.6938 |
28.6938 |
26.4982 |
-0.071 (-0.25%)
|
1,636 |
| 8 Jan 2015 |
EUR |
28.765 |
28.765 |
28.765 |
28.765 |
26.564 |
+0.605 (+2.15%)
|
86 |
| 7 Jan 2015 |
EUR |
28.28 |
28.3198 |
28.16 |
28.16 |
26.0053 |
-0.871 (-3.00%)
|
69,200 |
| 5 Jan 2015 |
EUR |
29.0307 |
29.0307 |
28.555 |
29.0307 |
26.8094 |
-0.184 (-0.63%)
|
1,629 |
| 2 Jan 2015 |
EUR |
29.165 |
29.3392 |
28.8667 |
29.215 |
26.9796 |
+0.265 (+0.91%)
|
1,994 |
| 31 Dec 2014 |
EUR |
28.985 |
29.0283 |
28.9502 |
28.9502 |
26.735 |
+0.04 (+0.14%)
|
1,250 |
