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 |
| 15 Aug 2014 |
EUR |
30.015 |
30.015 |
30.015 |
30.015 |
27.7183 |
-0.276 (-0.91%)
|
90 |
| 14 Aug 2014 |
EUR |
30.23 |
30.2909 |
30.215 |
30.2909 |
27.9731 |
+0.086 (+0.28%)
|
23,563 |
| 13 Aug 2014 |
EUR |
30.205 |
30.205 |
30.005 |
30.205 |
27.8938 |
-0.11 (-0.36%)
|
5,835 |
| 12 Aug 2014 |
EUR |
30.1841 |
30.405 |
30.1841 |
30.315 |
27.9954 |
+0.228 (+0.76%)
|
8,792 |
| 11 Aug 2014 |
EUR |
30.087 |
30.087 |
30.087 |
30.087 |
27.7848 |
+0.543 (+1.84%)
|
3,888 |
| 8 Aug 2014 |
EUR |
29.15 |
29.575 |
29.114 |
29.5441 |
27.2835 |
-0.266 (-0.89%)
|
12,049 |
| 7 Aug 2014 |
EUR |
29.8097 |
29.8097 |
29.8097 |
29.8097 |
27.5288 |
-0.89 (-2.90%)
|
9,276 |
| 6 Aug 2014 |
EUR |
30.7 |
30.7 |
30.7 |
30.7 |
28.3509 |
-1.261 (-3.95%)
|
983 |
| 5 Aug 2014 |
EUR |
31.89 |
31.975 |
31.89 |
31.961 |
29.5154 |
+0.091 (+0.29%)
|
10,762 |
| 4 Aug 2014 |
EUR |
31.73 |
31.87 |
31.585 |
31.87 |
29.4314 |
+0.14 (+0.44%)
|
3,467 |
| 1 Aug 2014 |
EUR |
31.903 |
31.903 |
31.665 |
31.73 |
29.3021 |
-1.005 (-3.07%)
|
27,887 |
| 31 Jul 2014 |
EUR |
32.9083 |
32.9083 |
32.665 |
32.735 |
30.2302 |
-0.844 (-2.51%)
|
16,299 |
| 30 Jul 2014 |
EUR |
33.5785 |
33.5785 |
33.395 |
33.5785 |
31.0092 |
+0.079 (+0.23%)
|
2,493 |
| 29 Jul 2014 |
EUR |
33.5 |
33.59 |
33.5 |
33.5 |
30.9367 |
+0.35 (+1.06%)
|
717 |
| 28 Jul 2014 |
EUR |
33.15 |
33.15 |
33.15 |
33.15 |
30.6135 |
+0.13 (+0.39%)
|
888 |
| 25 Jul 2014 |
EUR |
33.02 |
33.1688 |
33.02 |
33.02 |
30.4934 |
+0.125 (+0.38%)
|
13,179 |
| 24 Jul 2014 |
EUR |
32.8951 |
32.8951 |
32.8951 |
32.8951 |
30.3781 |
+0.542 (+1.68%)
|
4,644 |
| 23 Jul 2014 |
EUR |
32.34 |
32.4175 |
32.34 |
32.3529 |
29.8774 |
+0.183 (+0.57%)
|
5,796 |
| 22 Jul 2014 |
EUR |
31.8294 |
32.17 |
31.8294 |
32.17 |
29.7085 |
+0.68 (+2.16%)
|
6,155 |
| 21 Jul 2014 |
EUR |
31.49 |
31.49 |
31.35 |
31.49 |
29.0805 |
+0.193 (+0.62%)
|
785 |
| 18 Jul 2014 |
EUR |
31.2966 |
31.2966 |
31.115 |
31.2966 |
28.9019 |
-0.267 (-0.84%)
|
11,702 |
| 17 Jul 2014 |
EUR |
31.715 |
31.715 |
31.555 |
31.5632 |
29.1481 |
-0.129 (-0.41%)
|
13,571 |
| 16 Jul 2014 |
EUR |
31.2418 |
31.6925 |
31.2418 |
31.6925 |
29.2675 |
+0.738 (+2.38%)
|
15,170 |
| 15 Jul 2014 |
EUR |
30.955 |
30.955 |
30.8319 |
30.955 |
28.5864 |
-0.166 (-0.53%)
|
17,004 |
| 14 Jul 2014 |
EUR |
31.15 |
31.15 |
31.095 |
31.1206 |
28.7394 |
-0.083 (-0.27%)
|
3,145 |
| 11 Jul 2014 |
EUR |
31.2038 |
31.2038 |
31.2038 |
31.2038 |
28.8162 |
+0.404 (+1.31%)
|
64,030 |
| 10 Jul 2014 |
EUR |
30.8 |
30.8 |
30.8 |
30.8 |
28.4433 |
-0.68 (-2.16%)
|
10,000 |
| 9 Jul 2014 |
EUR |
31.48 |
31.48 |
31.365 |
31.48 |
29.0713 |
-0.01 (-0.03%)
|
141 |
| 8 Jul 2014 |
EUR |
31.831 |
31.831 |
31.46 |
31.49 |
29.0805 |
-0.55 (-1.72%)
|
40,051 |
| 7 Jul 2014 |
EUR |
32.04 |
32.04 |
31.95 |
32.04 |
29.5884 |
-0.35 (-1.08%)
|
8,107 |
