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 |
| 3 Jul 2014 |
EUR |
32.14 |
32.47 |
32.14 |
32.39 |
29.9116 |
-0.93 (-2.79%)
|
14,356 |
| 2 Jul 2014 |
EUR |
33.555 |
33.555 |
33.31 |
33.32 |
30.7705 |
-0.145 (-0.43%)
|
11,149 |
| 1 Jul 2014 |
EUR |
33.43 |
33.565 |
33.315 |
33.465 |
30.9044 |
-0.033 (-0.10%)
|
14,233 |
| 30 Jun 2014 |
EUR |
33.465 |
33.4975 |
33.26 |
33.4975 |
30.9344 |
+0.048 (+0.14%)
|
3,616 |
| 27 Jun 2014 |
EUR |
33.7084 |
33.7084 |
33.45 |
33.45 |
30.8905 |
-0.333 (-0.98%)
|
10,207 |
| 26 Jun 2014 |
EUR |
33.5812 |
33.7825 |
33.5812 |
33.7825 |
31.1976 |
-0.36 (-1.05%)
|
1,757 |
| 24 Jun 2014 |
EUR |
34.215 |
34.265 |
34.1424 |
34.1424 |
31.5299 |
-0.213 (-0.62%)
|
7,507 |
| 23 Jun 2014 |
EUR |
34.3555 |
34.485 |
34.3555 |
34.3555 |
31.7267 |
+0.134 (+0.39%)
|
18,496 |
| 20 Jun 2014 |
EUR |
34.1 |
34.2218 |
34.1 |
34.2218 |
31.6033 |
-0.021 (-0.06%)
|
24,543 |
| 19 Jun 2014 |
EUR |
33.965 |
34.2875 |
33.965 |
34.2425 |
31.6224 |
+0.382 (+1.13%)
|
13,556 |
| 18 Jun 2014 |
EUR |
33.8602 |
33.8602 |
33.762 |
33.8602 |
31.2693 |
-0.007 (-0.02%)
|
31,351 |
| 16 Jun 2014 |
EUR |
33.8925 |
33.8925 |
33.825 |
33.8675 |
31.2761 |
-0.517 (-1.51%)
|
568 |
| 13 Jun 2014 |
EUR |
33.815 |
34.385 |
33.8016 |
34.385 |
31.754 |
+0.453 (+1.33%)
|
4,287 |
| 12 Jun 2014 |
EUR |
34 |
34.09 |
33.8125 |
33.9325 |
31.3361 |
+0.018 (+0.05%)
|
2,937 |
| 10 Jun 2014 |
EUR |
33.67 |
33.935 |
33.67 |
33.915 |
31.3199 |
+0.673 (+2.03%)
|
822 |
| 6 Jun 2014 |
EUR |
33.0633 |
33.45 |
33.0633 |
33.2416 |
30.6981 |
+0.312 (+0.95%)
|
27,657 |
| 5 Jun 2014 |
EUR |
32.93 |
32.93 |
32.93 |
32.93 |
30.4103 |
+0.365 (+1.12%)
|
33 |
| 3 Jun 2014 |
EUR |
32.795 |
32.795 |
32.5067 |
32.565 |
30.0732 |
-0.402 (-1.22%)
|
7,294 |
| 2 Jun 2014 |
EUR |
32.93 |
33.05 |
32.7992 |
32.9666 |
30.4441 |
+0.37 (+1.14%)
|
49,832 |
| 30 May 2014 |
EUR |
32.085 |
32.81 |
31.9743 |
32.5966 |
30.1024 |
+0.6 (+1.87%)
|
59,970 |
| 29 May 2014 |
EUR |
31.9968 |
31.9968 |
31.9968 |
31.9968 |
29.5485 |
-0.01 (-0.03%)
|
23,431 |
| 28 May 2014 |
EUR |
31.625 |
32.0066 |
31.5943 |
32.0066 |
29.5576 |
+0.33 (+1.04%)
|
47,895 |
| 27 May 2014 |
EUR |
31.5 |
31.6766 |
31.45 |
31.6766 |
29.2528 |
+0.155 (+0.49%)
|
52,930 |
| 26 May 2014 |
EUR |
31.5216 |
31.5216 |
31.3375 |
31.5216 |
29.1097 |
+0.33 (+1.06%)
|
58,843 |
| 23 May 2014 |
EUR |
30.98 |
31.22 |
30.9694 |
31.1916 |
28.8049 |
+0.196 (+0.63%)
|
57,442 |
| 22 May 2014 |
EUR |
30.9815 |
31.0444 |
30.9815 |
30.9955 |
28.6238 |
+0.221 (+0.72%)
|
61,806 |
| 21 May 2014 |
EUR |
30.515 |
30.7742 |
30.4745 |
30.7742 |
28.4195 |
+0.033 (+0.11%)
|
57,079 |
| 20 May 2014 |
EUR |
30.7415 |
30.7944 |
30.7415 |
30.7415 |
28.3893 |
+0.19 (+0.62%)
|
55,400 |
| 19 May 2014 |
EUR |
30.59 |
30.59 |
30.5515 |
30.5515 |
28.2138 |
+0.09 (+0.30%)
|
54,888 |
| 16 May 2014 |
EUR |
30.67 |
30.7519 |
30.3285 |
30.4615 |
28.1307 |
-0.18 (-0.59%)
|
52,996 |
