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 |
| 24 Jan 2014 |
EUR |
26.671 |
26.671 |
26.4079 |
26.671 |
24.3864 |
-0.837 (-3.04%)
|
54,858 |
| 23 Jan 2014 |
EUR |
27.5075 |
27.5075 |
27.5075 |
27.5075 |
25.1512 |
+0.002 (+0.01%)
|
8,704 |
| 22 Jan 2014 |
EUR |
27.4 |
27.5055 |
27.4 |
27.5055 |
25.1494 |
+0.251 (+0.92%)
|
2,005 |
| 21 Jan 2014 |
EUR |
27.57 |
27.57 |
27.255 |
27.255 |
24.9203 |
-0.36 (-1.30%)
|
13,515 |
| 20 Jan 2014 |
EUR |
27.63 |
27.63 |
27.615 |
27.615 |
25.2495 |
-0.401 (-1.43%)
|
2,362 |
| 17 Jan 2014 |
EUR |
28.016 |
28.016 |
28.016 |
28.016 |
25.6161 |
+0.156 (+0.56%)
|
963 |
| 16 Jan 2014 |
EUR |
27.6 |
27.885 |
27.6 |
27.86 |
25.4735 |
+0.096 (+0.35%)
|
1,440 |
| 15 Jan 2014 |
EUR |
27.48 |
27.7639 |
27.48 |
27.7639 |
25.3856 |
+0.779 (+2.89%)
|
5,774 |
| 14 Jan 2014 |
EUR |
26.9846 |
26.9846 |
26.9846 |
26.9846 |
24.6731 |
+0.105 (+0.39%)
|
110 |
| 13 Jan 2014 |
EUR |
26.835 |
26.925 |
26.835 |
26.88 |
24.5775 |
+0.39 (+1.47%)
|
2,295 |
| 10 Jan 2014 |
EUR |
26.49 |
26.52 |
26.49 |
26.49 |
24.2209 |
+0.132 (+0.50%)
|
548 |
| 9 Jan 2014 |
EUR |
26.345 |
26.625 |
26.345 |
26.3582 |
24.1004 |
+0.358 (+1.38%)
|
3,576 |
| 8 Jan 2014 |
EUR |
26 |
26 |
26 |
26 |
23.7728 |
+0.42 (+1.64%)
|
5,007 |
| 7 Jan 2014 |
EUR |
25.5797 |
25.5797 |
25.5797 |
25.5797 |
23.3885 |
+0.595 (+2.38%)
|
50,000 |
| 3 Jan 2014 |
EUR |
24.985 |
24.985 |
24.985 |
24.985 |
22.8448 |
-0.02 (-0.08%)
|
1,970 |
| 2 Jan 2014 |
EUR |
25.005 |
25.005 |
25.005 |
25.005 |
22.8631 |
-0.135 (-0.54%)
|
10,094 |
| 30 Dec 2013 |
EUR |
25.14 |
25.14 |
25.14 |
25.14 |
22.9865 |
+1.2 (+5.01%)
|
9,162 |
| 20 Dec 2013 |
EUR |
23.94 |
23.94 |
23.94 |
23.94 |
21.8893 |
+0.865 (+3.75%)
|
197 |
| 18 Dec 2013 |
EUR |
23.075 |
23.075 |
23.075 |
23.075 |
21.0984 |
+0.799 (+3.58%)
|
1 |
| 13 Dec 2013 |
EUR |
22.2764 |
22.29 |
22.2764 |
22.2764 |
20.3682 |
-0.035 (-0.16%)
|
2,710 |
| 11 Dec 2013 |
EUR |
22.3112 |
22.3112 |
22.3112 |
22.3112 |
20.4 |
-0.307 (-1.36%)
|
3,013 |
| 5 Dec 2013 |
EUR |
22.7858 |
22.7858 |
22.6182 |
22.6182 |
20.6807 |
-0.408 (-1.77%)
|
55,068 |
| 4 Dec 2013 |
EUR |
23.005 |
23.0264 |
22.9707 |
23.0264 |
21.054 |
-0.205 (-0.88%)
|
15,959 |
| 3 Dec 2013 |
EUR |
23.4475 |
23.4475 |
23.2316 |
23.2316 |
21.2416 |
-0.297 (-1.26%)
|
9,536 |
| 2 Dec 2013 |
EUR |
23.5475 |
23.5475 |
23.5284 |
23.5284 |
21.513 |
+0.463 (+2.01%)
|
9,029 |
| 27 Nov 2013 |
EUR |
23.0655 |
23.0655 |
23.0655 |
23.0655 |
21.0897 |
+0.118 (+0.51%)
|
25,000 |
| 26 Nov 2013 |
EUR |
22.95 |
23.04 |
22.9479 |
22.9479 |
20.9822 |
+0.018 (+0.08%)
|
1,085 |
| 21 Nov 2013 |
EUR |
22.93 |
22.93 |
22.93 |
22.93 |
20.9658 |
-0.82 (-3.45%)
|
805 |
| 19 Nov 2013 |
EUR |
23.75 |
23.75 |
23.75 |
23.75 |
21.7156 |
-0.13 (-0.54%)
|
3,000 |
| 14 Nov 2013 |
EUR |
23.88 |
23.88 |
23.88 |
23.88 |
21.8344 |
+0.062 (+0.26%)
|
468 |
