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 |
| 29 Sep 2014 |
EUR |
30.275 |
30.275 |
30.12 |
30.21 |
27.8984 |
-0.29 (-0.95%)
|
6,456 |
| 26 Sep 2014 |
EUR |
30.485 |
30.59 |
30.485 |
30.5 |
28.1662 |
+0.19 (+0.63%)
|
218 |
| 25 Sep 2014 |
EUR |
30.31 |
30.31 |
30.31 |
30.31 |
27.9908 |
-0.721 (-2.32%)
|
726 |
| 24 Sep 2014 |
EUR |
31.29 |
31.29 |
31.0066 |
31.0308 |
28.6564 |
-0.329 (-1.05%)
|
3,807 |
| 23 Sep 2014 |
EUR |
31.36 |
31.36 |
31.36 |
31.36 |
28.9604 |
-0.515 (-1.62%)
|
450 |
| 22 Sep 2014 |
EUR |
31.78 |
31.88 |
31.78 |
31.875 |
29.436 |
-0.058 (-0.18%)
|
51,510 |
| 19 Sep 2014 |
EUR |
32.0149 |
32.0149 |
31.7775 |
31.9333 |
29.4899 |
+0.333 (+1.05%)
|
24,451 |
| 18 Sep 2014 |
EUR |
31.6 |
31.745 |
31.6 |
31.6 |
29.1821 |
+0.114 (+0.36%)
|
8,929 |
| 17 Sep 2014 |
EUR |
30.965 |
31.535 |
30.965 |
31.4857 |
29.0765 |
+0.847 (+2.76%)
|
1,341 |
| 16 Sep 2014 |
EUR |
30.73 |
30.73 |
30.6392 |
30.6392 |
28.2948 |
-0.281 (-0.91%)
|
4,826 |
| 15 Sep 2014 |
EUR |
31.15 |
31.15 |
30.92 |
30.92 |
28.5541 |
-0.62 (-1.97%)
|
658 |
| 12 Sep 2014 |
EUR |
31.54 |
31.54 |
31.39 |
31.54 |
29.1267 |
-0.08 (-0.25%)
|
1,163 |
| 11 Sep 2014 |
EUR |
31.62 |
31.62 |
31.465 |
31.62 |
29.2005 |
-0.105 (-0.33%)
|
10,645 |
| 10 Sep 2014 |
EUR |
31.725 |
31.725 |
31.725 |
31.725 |
29.2975 |
-0.355 (-1.11%)
|
117 |
| 9 Sep 2014 |
EUR |
32.5 |
32.57 |
32.08 |
32.08 |
29.6253 |
-0.65 (-1.99%)
|
2,987 |
| 8 Sep 2014 |
EUR |
32.73 |
32.73 |
32.73 |
32.73 |
30.2256 |
-0.24 (-0.73%)
|
1,270 |
| 5 Sep 2014 |
EUR |
32.97 |
32.97 |
32.97 |
32.97 |
30.4472 |
-0.12 (-0.36%)
|
1,521 |
| 4 Sep 2014 |
EUR |
33.045 |
33.155 |
33.045 |
33.0901 |
30.5582 |
+0.618 (+1.90%)
|
20,419 |
| 3 Sep 2014 |
EUR |
32.32 |
32.4725 |
32.32 |
32.4725 |
29.9878 |
+0.512 (+1.60%)
|
724 |
| 2 Sep 2014 |
EUR |
31.905 |
31.96 |
31.905 |
31.96 |
29.5145 |
-0.376 (-1.16%)
|
1,286 |
| 1 Sep 2014 |
EUR |
32.36 |
32.545 |
32.055 |
32.3356 |
29.8614 |
+0.49 (+1.54%)
|
14,343 |
| 29 Aug 2014 |
EUR |
31.75 |
31.88 |
31.6788 |
31.8455 |
29.4088 |
-0.586 (-1.81%)
|
2,079 |
| 28 Aug 2014 |
EUR |
32.4318 |
32.4318 |
32.34 |
32.4318 |
29.9502 |
-0.358 (-1.09%)
|
20,338 |
| 27 Aug 2014 |
EUR |
32.79 |
32.79 |
32.79 |
32.79 |
30.281 |
+0.598 (+1.86%)
|
381 |
| 26 Aug 2014 |
EUR |
32.16 |
32.1925 |
32.16 |
32.1925 |
29.7292 |
+0.562 (+1.78%)
|
231 |
| 22 Aug 2014 |
EUR |
31.63 |
31.63 |
31.63 |
31.63 |
29.2098 |
-0.324 (-1.01%)
|
129 |
| 21 Aug 2014 |
EUR |
31.9541 |
31.9541 |
31.9541 |
31.9541 |
29.5091 |
+1.49 (+4.89%)
|
23,933 |
| 20 Aug 2014 |
EUR |
30.464 |
30.745 |
30.464 |
30.464 |
28.133 |
+0.064 (+0.21%)
|
5,826 |
| 19 Aug 2014 |
EUR |
30.335 |
30.44 |
30.24 |
30.4 |
28.0739 |
+0.147 (+0.49%)
|
414 |
| 18 Aug 2014 |
EUR |
30.2528 |
30.2528 |
30.2528 |
30.2528 |
27.938 |
+0.238 (+0.79%)
|
14,728 |
