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 |
| 13 Nov 2013 |
EUR |
24.11 |
24.11 |
23.8179 |
23.8179 |
21.7777 |
-0.222 (-0.92%)
|
1,333 |
| 8 Nov 2013 |
EUR |
24.04 |
24.04 |
24.04 |
24.04 |
21.9807 |
+0.037 (+0.15%)
|
2,100 |
| 7 Nov 2013 |
EUR |
24.235 |
24.3375 |
24.0031 |
24.0031 |
21.947 |
-0.237 (-0.98%)
|
10,440 |
| 6 Nov 2013 |
EUR |
24.4 |
24.525 |
24.215 |
24.24 |
22.1636 |
+0.054 (+0.22%)
|
13,619 |
| 5 Nov 2013 |
EUR |
24.255 |
24.255 |
24.1856 |
24.1856 |
22.1139 |
+0.039 (+0.16%)
|
53,315 |
| 1 Nov 2013 |
EUR |
24.1475 |
24.1475 |
24.1171 |
24.1465 |
22.0781 |
-0.046 (-0.19%)
|
16,273 |
| 29 Oct 2013 |
EUR |
24.1925 |
24.1925 |
24.1925 |
24.1925 |
22.1202 |
+0.193 (+0.80%)
|
2,808 |
| 25 Oct 2013 |
EUR |
24 |
24.091 |
24 |
24 |
21.9442 |
-0.817 (-3.29%)
|
17,213 |
| 21 Oct 2013 |
EUR |
24.8174 |
24.8174 |
24.805 |
24.8174 |
22.6915 |
-0.209 (-0.84%)
|
4,939 |
| 17 Oct 2013 |
EUR |
25.0266 |
25.0266 |
25.0266 |
25.0266 |
22.8828 |
+0.199 (+0.80%)
|
10,000 |
| 16 Oct 2013 |
EUR |
24.8275 |
24.8275 |
24.7542 |
24.8275 |
22.7008 |
+0.183 (+0.74%)
|
36,700 |
| 11 Oct 2013 |
EUR |
24.6447 |
24.79 |
24.53 |
24.6447 |
22.5336 |
+0.645 (+2.69%)
|
9,785 |
| 9 Oct 2013 |
EUR |
24 |
24 |
24 |
24 |
21.9442 |
+0.095 (+0.40%)
|
2,340 |
| 7 Oct 2013 |
EUR |
23.905 |
23.905 |
23.8795 |
23.905 |
21.8573 |
+0.186 (+0.78%)
|
5,196 |
| 2 Oct 2013 |
EUR |
23.7193 |
23.9413 |
23.6792 |
23.7193 |
21.6875 |
-0.501 (-2.07%)
|
41,868 |
| 1 Oct 2013 |
EUR |
24.22 |
24.24 |
24 |
24.22 |
22.1453 |
+0.72 (+3.06%)
|
100,000 |
| 30 Sep 2013 |
EUR |
23.5 |
23.5 |
23.5 |
23.5 |
21.487 |
-0.15 (-0.63%)
|
3,465 |
| 27 Sep 2013 |
EUR |
23.6498 |
23.6498 |
23.6498 |
23.6498 |
21.624 |
-0.08 (-0.34%)
|
248 |
| 25 Sep 2013 |
EUR |
23.73 |
23.73 |
23.73 |
23.73 |
21.6973 |
+0.19 (+0.81%)
|
1,454 |
| 19 Sep 2013 |
EUR |
23.5403 |
23.71 |
23.535 |
23.5403 |
21.5238 |
+0.17 (+0.73%)
|
4,466 |
| 18 Sep 2013 |
EUR |
23.37 |
23.37 |
23.37 |
23.37 |
21.3681 |
+0.054 (+0.23%)
|
3,828 |
| 17 Sep 2013 |
EUR |
23.3157 |
23.3157 |
23.3157 |
23.3157 |
21.3185 |
+0.026 (+0.11%)
|
2,100 |
| 16 Sep 2013 |
EUR |
23.29 |
23.29 |
23.29 |
23.29 |
21.295 |
+0.195 (+0.84%)
|
2,184 |
| 13 Sep 2013 |
EUR |
23.095 |
23.2425 |
23.025 |
23.095 |
21.1167 |
-0.213 (-0.91%)
|
5,745 |
| 12 Sep 2013 |
EUR |
23.308 |
23.315 |
23.308 |
23.308 |
21.3114 |
+0.313 (+1.36%)
|
2,535 |
| 11 Sep 2013 |
EUR |
22.995 |
22.995 |
22.995 |
22.995 |
21.0252 |
+0.438 (+1.94%)
|
2,808 |
| 10 Sep 2013 |
EUR |
22.5567 |
22.5567 |
22.5567 |
22.5567 |
20.6245 |
+0.452 (+2.04%)
|
75,000 |
| 9 Sep 2013 |
EUR |
22.1047 |
22.1047 |
22.1047 |
22.1047 |
20.2112 |
-0.377 (-1.68%)
|
37 |
| 6 Sep 2013 |
EUR |
22.482 |
22.482 |
22.482 |
22.482 |
20.5562 |
+0.975 (+4.53%)
|
1,560 |
| 5 Sep 2013 |
EUR |
21.5075 |
21.5075 |
21.5075 |
21.5075 |
19.6652 |
+0.072 (+0.34%)
|
0 |
