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 |
| 4 Sep 2013 |
EUR |
21.435 |
21.435 |
21.435 |
21.435 |
19.5989 |
-0.083 (-0.39%)
|
1,865 |
| 3 Sep 2013 |
EUR |
21.5184 |
21.5184 |
21.5184 |
21.5184 |
19.6751 |
+0.195 (+0.92%)
|
0 |
| 2 Sep 2013 |
EUR |
21.3231 |
21.3231 |
21.3231 |
21.3231 |
19.4966 |
-0.243 (-1.12%)
|
0 |
| 30 Aug 2013 |
EUR |
21.5657 |
21.5657 |
21.5657 |
21.5657 |
19.7184 |
-0.232 (-1.06%)
|
0 |
| 29 Aug 2013 |
EUR |
21.7974 |
21.7974 |
21.7974 |
21.7974 |
19.9302 |
-0.202 (-0.92%)
|
0 |
| 28 Aug 2013 |
EUR |
21.9991 |
21.9991 |
21.9991 |
21.9991 |
20.1147 |
-0.535 (-2.37%)
|
0 |
| 27 Aug 2013 |
EUR |
22.534 |
22.534 |
22.534 |
22.534 |
20.6037 |
-0.01 (-0.04%)
|
0 |
| 26 Aug 2013 |
EUR |
22.5438 |
22.5438 |
22.5438 |
22.5438 |
20.6127 |
-0.191 (-0.84%)
|
0 |
| 23 Aug 2013 |
EUR |
22.735 |
22.735 |
22.735 |
22.735 |
20.7875 |
+0.398 (+1.78%)
|
1,872 |
| 22 Aug 2013 |
EUR |
22.3367 |
22.555 |
22.3367 |
22.3367 |
20.4233 |
+0.189 (+0.85%)
|
1,454 |
| 21 Aug 2013 |
EUR |
22.1482 |
22.1725 |
22.1482 |
22.1482 |
20.251 |
-0.032 (-0.15%)
|
23,832 |
| 20 Aug 2013 |
EUR |
22.1806 |
22.1806 |
22.1806 |
22.1806 |
20.2806 |
-0.494 (-2.18%)
|
3,040 |
| 19 Aug 2013 |
EUR |
22.6742 |
22.6742 |
22.66 |
22.6742 |
20.7319 |
-0.221 (-0.97%)
|
8,251 |
| 16 Aug 2013 |
EUR |
22.8955 |
22.8955 |
22.895 |
22.8955 |
20.9343 |
+0.436 (+1.94%)
|
4,036 |
| 15 Aug 2013 |
EUR |
22.4597 |
22.8 |
22.4125 |
22.4597 |
20.5358 |
-0.215 (-0.95%)
|
10,388 |
| 14 Aug 2013 |
EUR |
22.675 |
22.775 |
22.38 |
22.675 |
20.7327 |
+0.174 (+0.78%)
|
11,204 |
| 13 Aug 2013 |
EUR |
22.5005 |
22.5005 |
22.5005 |
22.5005 |
20.5731 |
+0.123 (+0.55%)
|
0 |
| 12 Aug 2013 |
EUR |
22.3779 |
22.3779 |
22.3779 |
22.3779 |
20.461 |
+0.021 (+0.09%)
|
0 |
| 9 Aug 2013 |
EUR |
22.3574 |
22.431 |
22.3574 |
22.3574 |
20.4423 |
+0.33 (+1.50%)
|
150 |
| 8 Aug 2013 |
EUR |
22.0276 |
22.0276 |
22.0276 |
22.0276 |
20.1407 |
+0.083 (+0.38%)
|
0 |
| 7 Aug 2013 |
EUR |
21.945 |
21.945 |
21.8 |
21.945 |
20.0652 |
-0.012 (-0.06%)
|
200,000 |
| 6 Aug 2013 |
EUR |
21.9574 |
21.9574 |
21.9574 |
21.9574 |
20.0765 |
+0.313 (+1.45%)
|
0 |
| 1 Aug 2013 |
EUR |
21.6446 |
21.6446 |
21.6446 |
21.6446 |
19.7905 |
-0.127 (-0.58%)
|
0 |
| 31 Jul 2013 |
EUR |
21.7713 |
21.7713 |
21.7713 |
21.7713 |
19.9064 |
+0.007 (+0.03%)
|
0 |
| 30 Jul 2013 |
EUR |
21.764 |
21.764 |
21.764 |
21.764 |
19.8997 |
-0.094 (-0.43%)
|
912 |
| 29 Jul 2013 |
EUR |
21.8576 |
21.98 |
21.795 |
21.8576 |
19.9853 |
+0.125 (+0.57%)
|
100,791 |
| 26 Jul 2013 |
EUR |
21.733 |
21.733 |
21.7101 |
21.733 |
19.8713 |
+0.283 (+1.32%)
|
13,045 |
| 25 Jul 2013 |
EUR |
21.45 |
21.45 |
21.45 |
21.45 |
19.6126 |
+0.08 (+0.37%)
|
9 |
| 24 Jul 2013 |
EUR |
21.3704 |
21.3704 |
21.346 |
21.3704 |
19.5398 |
+0.82 (+3.99%)
|
17,112 |
| 22 Jul 2013 |
EUR |
20.55 |
20.55 |
20.55 |
20.55 |
18.7897 |
+0.065 (+0.32%)
|
41,136 |
