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 May 2014 |
EUR |
31.3669 |
31.3669 |
30.59 |
30.6415 |
28.2969 |
-0.86 (-2.73%)
|
41,315 |
| 14 May 2014 |
EUR |
31.56 |
31.56 |
31.2269 |
31.5016 |
29.0912 |
-0.15 (-0.47%)
|
33,255 |
| 13 May 2014 |
EUR |
31.655 |
31.875 |
31.35 |
31.6516 |
29.2297 |
-0.1 (-0.31%)
|
59,105 |
| 12 May 2014 |
EUR |
31.45 |
31.815 |
31.4169 |
31.7516 |
29.3221 |
+0.452 (+1.44%)
|
18,564 |
| 9 May 2014 |
EUR |
31.2483 |
31.4069 |
31.2483 |
31.3 |
28.905 |
+0.1 (+0.32%)
|
66,403 |
| 8 May 2014 |
EUR |
31.205 |
31.385 |
31.09 |
31.2 |
28.8127 |
+0.264 (+0.85%)
|
22,291 |
| 7 May 2014 |
EUR |
30.9894 |
30.9894 |
30.9365 |
30.9365 |
28.5693 |
-0.23 (-0.74%)
|
14,952 |
| 6 May 2014 |
EUR |
31.28 |
31.315 |
30.925 |
31.1664 |
28.7816 |
+0.051 (+0.17%)
|
66,110 |
| 5 May 2014 |
EUR |
31.115 |
31.125 |
31.0325 |
31.115 |
28.7342 |
+0.285 (+0.92%)
|
116 |
| 30 Apr 2014 |
EUR |
30.89 |
31.11 |
30.575 |
30.83 |
28.471 |
-0.075 (-0.24%)
|
22,943 |
| 29 Apr 2014 |
EUR |
30.255 |
30.91 |
30.0775 |
30.905 |
28.5402 |
+0.856 (+2.85%)
|
25,345 |
| 28 Apr 2014 |
EUR |
30.049 |
30.049 |
30.049 |
30.049 |
27.7497 |
-0.021 (-0.07%)
|
11,488 |
| 24 Apr 2014 |
EUR |
29.895 |
30.0695 |
29.6825 |
30.0695 |
27.7687 |
+0.136 (+0.46%)
|
13,367 |
| 23 Apr 2014 |
EUR |
29.905 |
30.0525 |
29.715 |
29.9331 |
27.6427 |
-0.117 (-0.39%)
|
58,147 |
| 22 Apr 2014 |
EUR |
30.05 |
30.05 |
30.05 |
30.05 |
27.7507 |
+0.16 (+0.54%)
|
33 |
| 17 Apr 2014 |
EUR |
29.93 |
29.93 |
29.865 |
29.89 |
27.6029 |
+0.289 (+0.98%)
|
913 |
| 16 Apr 2014 |
EUR |
29.885 |
29.885 |
29.4525 |
29.6011 |
27.3361 |
+0.083 (+0.28%)
|
67,135 |
| 15 Apr 2014 |
EUR |
29.415 |
29.518 |
29.415 |
29.518 |
27.2594 |
+1.211 (+4.28%)
|
3,479 |
| 14 Apr 2014 |
EUR |
28.3072 |
28.3072 |
28.3072 |
28.3072 |
26.1412 |
-0.474 (-1.65%)
|
7,586 |
| 11 Apr 2014 |
EUR |
28.7814 |
28.7814 |
28.7814 |
28.7814 |
26.5791 |
-0.286 (-0.99%)
|
7,805 |
| 10 Apr 2014 |
EUR |
29.085 |
29.1325 |
28.8675 |
29.0679 |
26.8437 |
+0.033 (+0.11%)
|
24,689 |
| 9 Apr 2014 |
EUR |
29.0352 |
29.195 |
29.0352 |
29.0352 |
26.8135 |
+0.496 (+1.74%)
|
2,132 |
| 8 Apr 2014 |
EUR |
28.54 |
28.54 |
28.435 |
28.5393 |
26.3556 |
-0.188 (-0.65%)
|
1,175 |
| 3 Apr 2014 |
EUR |
28.775 |
28.8175 |
28.53 |
28.7269 |
26.5288 |
+0.222 (+0.78%)
|
49,683 |
| 2 Apr 2014 |
EUR |
28.55 |
28.6625 |
28.45 |
28.5046 |
26.3235 |
-0.122 (-0.43%)
|
29,206 |
| 1 Apr 2014 |
EUR |
28.765 |
28.93 |
28.5 |
28.6264 |
26.436 |
+0.054 (+0.19%)
|
40,785 |
| 31 Mar 2014 |
EUR |
28.885 |
28.885 |
28.545 |
28.5725 |
26.3862 |
+0.018 (+0.06%)
|
5,019 |
| 28 Mar 2014 |
EUR |
28 |
28.5543 |
28 |
28.5543 |
26.3694 |
+1.024 (+3.72%)
|
35,863 |
| 27 Mar 2014 |
EUR |
27.46 |
27.53 |
27.46 |
27.53 |
25.4235 |
+1.144 (+4.34%)
|
376 |
| 24 Mar 2014 |
EUR |
26.3856 |
26.3856 |
26.3856 |
26.3856 |
24.3667 |
-0.704 (-2.60%)
|
6,953 |
