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 |
| 21 Mar 2014 |
EUR |
27.09 |
27.09 |
27 |
27.09 |
25.0172 |
+0.105 (+0.39%)
|
754 |
| 20 Mar 2014 |
EUR |
26.985 |
26.985 |
26.985 |
26.985 |
24.9202 |
-0.021 (-0.08%)
|
149 |
| 19 Mar 2014 |
EUR |
27.0058 |
27.0058 |
27.0058 |
27.0058 |
24.9394 |
-0.294 (-1.08%)
|
5,738 |
| 18 Mar 2014 |
EUR |
27.2525 |
27.3 |
27.2525 |
27.3 |
25.2111 |
+1.012 (+3.85%)
|
1,280 |
| 17 Mar 2014 |
EUR |
26.27 |
26.2875 |
26.27 |
26.2875 |
24.2761 |
-0.217 (-0.82%)
|
6 |
| 13 Mar 2014 |
EUR |
26.43 |
26.68 |
26.355 |
26.5047 |
24.4766 |
+0.044 (+0.17%)
|
5,722 |
| 12 Mar 2014 |
EUR |
26.4775 |
26.4775 |
26.235 |
26.4606 |
24.4359 |
-0.102 (-0.38%)
|
5,987 |
| 11 Mar 2014 |
EUR |
26.55 |
26.7 |
26.4525 |
26.5626 |
24.5301 |
+0.014 (+0.05%)
|
22,936 |
| 10 Mar 2014 |
EUR |
26.645 |
26.845 |
26.36 |
26.5483 |
24.5169 |
+0.085 (+0.32%)
|
51,070 |
| 7 Mar 2014 |
EUR |
26.575 |
26.575 |
26.4 |
26.4632 |
24.4383 |
+0.159 (+0.61%)
|
59,445 |
| 6 Mar 2014 |
EUR |
26.37 |
26.37 |
26.2 |
26.3039 |
24.2912 |
+0.369 (+1.42%)
|
19,098 |
| 5 Mar 2014 |
EUR |
25.64 |
25.975 |
25.415 |
25.935 |
23.9505 |
+0.347 (+1.36%)
|
15,366 |
| 4 Mar 2014 |
EUR |
25.53 |
25.5875 |
25.53 |
25.5875 |
23.6296 |
+0.583 (+2.33%)
|
1,790 |
| 3 Mar 2014 |
EUR |
25.03 |
25.03 |
24.93 |
25.005 |
23.0917 |
-1.03 (-3.95%)
|
2,212 |
| 28 Feb 2014 |
EUR |
26.325 |
26.325 |
26.0346 |
26.0346 |
24.0425 |
-0.77 (-2.87%)
|
727 |
| 26 Feb 2014 |
EUR |
26.8225 |
26.8225 |
26.755 |
26.805 |
24.754 |
+0.099 (+0.37%)
|
595 |
| 24 Feb 2014 |
EUR |
26.7057 |
26.7057 |
26.7057 |
26.7057 |
24.6623 |
+0.147 (+0.56%)
|
4,997 |
| 21 Feb 2014 |
EUR |
26.575 |
26.575 |
26.55 |
26.5583 |
24.5261 |
+0.1 (+0.38%)
|
3,121 |
| 20 Feb 2014 |
EUR |
26.4582 |
26.4582 |
26.4582 |
26.4582 |
24.4337 |
-0.014 (-0.05%)
|
4,162 |
| 19 Feb 2014 |
EUR |
26.48 |
26.55 |
26.36 |
26.4725 |
24.4469 |
+0.087 (+0.33%)
|
538 |
| 18 Feb 2014 |
EUR |
26.36 |
26.3853 |
26.36 |
26.3853 |
24.3664 |
-0.07 (-0.26%)
|
12,054 |
| 17 Feb 2014 |
EUR |
26.455 |
26.455 |
26.455 |
26.455 |
24.4307 |
-0.171 (-0.64%)
|
4,142 |
| 14 Feb 2014 |
EUR |
26.6256 |
26.6256 |
26.6256 |
26.6256 |
24.5883 |
-0.066 (-0.25%)
|
4,019 |
| 13 Feb 2014 |
EUR |
26.56 |
26.708 |
26.56 |
26.692 |
24.6496 |
+0.062 (+0.23%)
|
45,194 |
| 12 Feb 2014 |
EUR |
26.6303 |
26.6303 |
26.6303 |
26.6303 |
24.5926 |
-0.004 (-0.02%)
|
12,567 |
| 11 Feb 2014 |
EUR |
26.6343 |
26.6343 |
26.6343 |
26.6343 |
24.5963 |
-0.299 (-1.11%)
|
4,583 |
| 7 Feb 2014 |
EUR |
26.933 |
26.9335 |
26.933 |
26.933 |
24.8722 |
+0.604 (+2.29%)
|
11,390 |
| 6 Feb 2014 |
EUR |
26.3295 |
26.337 |
26.3295 |
26.3295 |
24.3149 |
+0.681 (+2.66%)
|
8,958 |
| 5 Feb 2014 |
EUR |
25.6482 |
25.6482 |
25.6482 |
25.6482 |
23.6857 |
-0.567 (-2.16%)
|
7,791 |
| 27 Jan 2014 |
EUR |
26.173 |
26.215 |
26.173 |
26.215 |
23.9694 |
-0.456 (-1.71%)
|
4,004 |
