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 |
| 6 Oct 2023 |
EUR |
32.12 |
33.02 |
32.12 |
32.77 |
32.77 |
+0.435 (+1.35%)
|
149,886 |
| 5 Oct 2023 |
EUR |
32.97 |
33.37 |
32.0236 |
32.335 |
32.335 |
-1.195 (-3.56%)
|
103,675 |
| 4 Oct 2023 |
EUR |
33.4 |
33.63 |
33.1 |
33.53 |
33.53 |
+0.055 (+0.16%)
|
32,152 |
| 3 Oct 2023 |
EUR |
33.33 |
33.88 |
33.26 |
33.475 |
33.475 |
-0.35 (-1.03%)
|
193,161 |
| 2 Oct 2023 |
EUR |
34.02 |
34.3 |
33.69 |
33.825 |
33.825 |
-0.13 (-0.38%)
|
35,655 |
| 29 Sep 2023 |
EUR |
33.94 |
34.3 |
33.82 |
33.955 |
33.955 |
+0.065 (+0.19%)
|
80,832 |
| 28 Sep 2023 |
EUR |
33.86 |
33.96 |
33.59 |
33.89 |
33.89 |
+0.025 (+0.07%)
|
102,203 |
| 27 Sep 2023 |
EUR |
33.85 |
34.08 |
33.7 |
33.865 |
33.865 |
-0.32 (-0.94%)
|
26,643 |
| 26 Sep 2023 |
EUR |
33.73 |
34.19 |
33.73 |
34.185 |
34.185 |
+0.445 (+1.32%)
|
113,758 |
| 25 Sep 2023 |
EUR |
33.9 |
34.16 |
33.65 |
33.74 |
33.74 |
-0.505 (-1.47%)
|
66,024 |
| 22 Sep 2023 |
EUR |
33.84 |
34.245 |
33.8 |
34.245 |
34.245 |
+0.1 (+0.29%)
|
35,441 |
| 21 Sep 2023 |
EUR |
34.255 |
34.31 |
33.53 |
34.145 |
34.145 |
-0.16 (-0.47%)
|
373,328 |
| 20 Sep 2023 |
EUR |
34.19 |
34.49 |
34.19 |
34.305 |
34.305 |
+0.38 (+1.12%)
|
74,819 |
| 19 Sep 2023 |
EUR |
33.52 |
34.2541 |
33.52 |
33.925 |
33.925 |
+0.56 (+1.68%)
|
146,420 |
| 18 Sep 2023 |
EUR |
33.24 |
33.63 |
33.24 |
33.365 |
33.365 |
+0.245 (+0.74%)
|
100,179 |
| 15 Sep 2023 |
EUR |
33.08 |
33.42 |
33.08 |
33.12 |
33.12 |
+0.185 (+0.56%)
|
67,986 |
| 14 Sep 2023 |
EUR |
32.57 |
32.9449 |
32.57 |
32.935 |
32.935 |
+0.255 (+0.78%)
|
161,239 |
| 13 Sep 2023 |
EUR |
32.81 |
32.81 |
32.42 |
32.68 |
32.68 |
-0.24 (-0.73%)
|
57,194 |
| 12 Sep 2023 |
EUR |
32.66 |
32.99 |
32.56 |
32.92 |
32.92 |
+0.285 (+0.87%)
|
180,432 |
| 11 Sep 2023 |
EUR |
32.57 |
32.94 |
32.57 |
32.635 |
32.635 |
+0.07 (+0.21%)
|
20,006 |
| 8 Sep 2023 |
EUR |
32.43 |
32.62 |
32.43 |
32.565 |
32.565 |
+0.03 (+0.09%)
|
76,215 |
| 7 Sep 2023 |
EUR |
32.12 |
32.6 |
32.12 |
32.535 |
32.535 |
+0.32 (+0.99%)
|
45,831 |
| 6 Sep 2023 |
EUR |
32.2 |
32.33 |
32.15 |
32.215 |
32.215 |
-0.27 (-0.83%)
|
22,426 |
| 5 Sep 2023 |
EUR |
32.32 |
32.57 |
32.08 |
32.485 |
32.485 |
-0.035 (-0.11%)
|
38,166 |
| 4 Sep 2023 |
EUR |
32.5 |
32.62 |
32.28 |
32.52 |
32.52 |
+0.125 (+0.39%)
|
4,451 |
| 1 Sep 2023 |
EUR |
32.62 |
32.62 |
32.31 |
32.395 |
32.395 |
-0.085 (-0.26%)
|
35,291 |
| 31 Aug 2023 |
EUR |
32.48 |
32.48 |
32.48 |
32.48 |
32.48 |
+0.225 (+0.70%)
|
175,588 |
| 30 Aug 2023 |
EUR |
32.14 |
32.49 |
32.14 |
32.255 |
32.255 |
-0.08 (-0.25%)
|
8,032 |
| 29 Aug 2023 |
EUR |
32.17 |
32.42 |
32.17 |
32.335 |
32.335 |
+0.76 (+2.41%)
|
36,088 |
| 25 Aug 2023 |
EUR |
31.77 |
32.04 |
31.575 |
31.575 |
31.575 |
-0.365 (-1.14%)
|
54,040 |
