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 |
| 18 Jul 2013 |
EUR |
20.1653 |
20.1653 |
20.1653 |
20.1653 |
18.4379 |
+0.303 (+1.52%)
|
172 |
| 17 Jul 2013 |
EUR |
19.8627 |
19.8627 |
19.6763 |
19.8627 |
18.1613 |
+0.162 (+0.82%)
|
4,214 |
| 16 Jul 2013 |
EUR |
19.7009 |
19.7009 |
19.7009 |
19.7009 |
18.0133 |
-0.029 (-0.15%)
|
4,828 |
| 12 Jul 2013 |
EUR |
19.7299 |
19.9325 |
19.58 |
19.7299 |
18.0398 |
-0.31 (-1.55%)
|
47,453 |
| 11 Jul 2013 |
EUR |
20.04 |
20.04 |
20.04 |
20.04 |
18.3234 |
+0.251 (+1.27%)
|
101,075 |
| 9 Jul 2013 |
EUR |
19.7887 |
19.7887 |
19.7887 |
19.7887 |
18.0936 |
+0.345 (+1.78%)
|
30,266 |
| 8 Jul 2013 |
EUR |
19.4433 |
19.5375 |
19.2435 |
19.4433 |
17.7778 |
+0.284 (+1.48%)
|
45,875 |
| 5 Jul 2013 |
EUR |
19.1596 |
19.1596 |
19.1482 |
19.1596 |
17.5184 |
-0.4 (-2.05%)
|
11,762 |
| 4 Jul 2013 |
EUR |
19.56 |
19.59 |
19.56 |
19.56 |
17.8845 |
-0.959 (-5.09%)
|
7,635 |
| 4 Jul 2013 |
Stock dividend of 0.01 new shares for 1 existing share.
|
| 3 Jul 2013 |
EUR |
20.815 |
20.815 |
20.815 |
20.815 |
18.8435 |
0.0 (0.0%)
|
0 |
| 2 Jul 2013 |
EUR |
20.815 |
20.815 |
20.815 |
20.815 |
18.8435 |
+0.606 (+3.00%)
|
58 |
| 27 Jun 2013 |
EUR |
20.2093 |
20.3652 |
20.2093 |
20.2093 |
18.2952 |
+0.214 (+1.07%)
|
13,426 |
| 26 Jun 2013 |
EUR |
19.995 |
19.995 |
19.995 |
19.995 |
18.1012 |
+0.111 (+0.56%)
|
9,807 |
| 25 Jun 2013 |
EUR |
19.8839 |
19.9019 |
19.8839 |
19.8839 |
18.0006 |
+0.099 (+0.50%)
|
10,371 |
| 24 Jun 2013 |
EUR |
19.785 |
19.785 |
19.75 |
19.785 |
17.9111 |
-0.343 (-1.70%)
|
923 |
| 21 Jun 2013 |
EUR |
20.128 |
20.128 |
20.128 |
20.128 |
18.2216 |
-1.072 (-5.06%)
|
6,763 |
| 17 Jun 2013 |
EUR |
21.2 |
21.2 |
21.2 |
21.2 |
19.1921 |
+0.021 (+0.10%)
|
0 |
| 14 Jun 2013 |
EUR |
21.1786 |
21.28 |
21.085 |
21.1786 |
19.1727 |
+0.442 (+2.13%)
|
44,138 |
| 13 Jun 2013 |
EUR |
20.7365 |
20.8075 |
20.7365 |
20.7365 |
18.7725 |
-0.034 (-0.16%)
|
613 |
| 12 Jun 2013 |
EUR |
20.77 |
20.77 |
20.77 |
20.77 |
18.8028 |
+0.237 (+1.16%)
|
368 |
| 11 Jun 2013 |
EUR |
20.5325 |
20.5425 |
20.5325 |
20.5325 |
18.5878 |
-1.161 (-5.35%)
|
1,014 |
| 7 Jun 2013 |
EUR |
21.6935 |
21.6935 |
21.6935 |
21.6935 |
19.6388 |
-0.056 (-0.26%)
|
0 |
| 3 Jun 2013 |
EUR |
21.7498 |
21.7498 |
21.7498 |
21.7498 |
19.6898 |
-0.009 (-0.04%)
|
310 |
| 31 May 2013 |
EUR |
21.7588 |
21.7588 |
21.525 |
21.7588 |
19.698 |
-0.221 (-1.01%)
|
25,022 |
| 30 May 2013 |
EUR |
21.98 |
21.98 |
21.98 |
21.98 |
19.8982 |
+0.049 (+0.22%)
|
200,000 |
| 29 May 2013 |
EUR |
21.931 |
21.931 |
21.931 |
21.931 |
19.8538 |
-0.066 (-0.30%)
|
2,344 |
| 28 May 2013 |
EUR |
21.997 |
21.997 |
21.997 |
21.997 |
19.9136 |
+0.047 (+0.21%)
|
2,500 |
| 27 May 2013 |
EUR |
21.95 |
21.95 |
21.95 |
21.95 |
19.871 |
+0.749 (+3.53%)
|
17,000 |
| 24 May 2013 |
EUR |
21.2011 |
21.2011 |
21.2011 |
21.2011 |
19.1931 |
-0.933 (-4.21%)
|
0 |
| 20 May 2013 |
EUR |
22.1338 |
22.1338 |
22.1338 |
22.1338 |
20.0374 |
-0.013 (-0.06%)
|
2,500 |
