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 |
| 17 May 2013 |
EUR |
22.1471 |
22.1471 |
22.1471 |
22.1471 |
20.0495 |
-0.364 (-1.62%)
|
1,391 |
| 15 May 2013 |
EUR |
22.5113 |
22.5113 |
22.5113 |
22.5113 |
20.3792 |
+0.366 (+1.65%)
|
2,748 |
| 10 May 2013 |
EUR |
22.145 |
22.145 |
22.145 |
22.145 |
20.0476 |
+0.601 (+2.79%)
|
820 |
| 7 May 2013 |
EUR |
21.5442 |
21.5442 |
21.5442 |
21.5442 |
19.5037 |
+1.684 (+8.48%)
|
10,037 |
| 6 May 2013 |
EUR |
19.86 |
19.9575 |
19.86 |
19.86 |
17.979 |
+0.1 (+0.51%)
|
2,339 |
| 3 May 2013 |
EUR |
19.76 |
19.76 |
19.76 |
19.76 |
17.8885 |
+0.737 (+3.87%)
|
56,286 |
| 24 Apr 2013 |
EUR |
19.0234 |
19.0234 |
19.0234 |
19.0234 |
17.2216 |
+1.273 (+7.17%)
|
2,458 |
| 18 Apr 2013 |
EUR |
17.75 |
17.75 |
17.75 |
17.75 |
16.0688 |
-0.325 (-1.80%)
|
41 |
| 16 Apr 2013 |
EUR |
18.075 |
18.075 |
18.075 |
18.075 |
16.3631 |
+0.915 (+5.33%)
|
7,663,000 |
| 9 Apr 2013 |
EUR |
17.16 |
17.365 |
17.16 |
17.16 |
15.5347 |
-1.221 (-6.64%)
|
175,114 |
| 2 Apr 2013 |
EUR |
18.3808 |
18.3808 |
18.3808 |
18.3808 |
16.6399 |
+0.511 (+2.86%)
|
6,387 |
| 28 Mar 2013 |
EUR |
17.87 |
17.87 |
17.87 |
17.87 |
16.1775 |
-0.843 (-4.51%)
|
1,000,000 |
| 15 Mar 2013 |
EUR |
18.7131 |
18.7131 |
18.7131 |
18.7131 |
16.9407 |
-0.101 (-0.54%)
|
176 |
| 13 Mar 2013 |
EUR |
18.8144 |
18.8144 |
18.8144 |
18.8144 |
17.0324 |
+0.779 (+4.32%)
|
26,456 |
| 4 Mar 2013 |
EUR |
18.035 |
18.04 |
18.035 |
18.035 |
16.3269 |
-0.097 (-0.53%)
|
903 |
| 1 Mar 2013 |
EUR |
18.1319 |
18.365 |
18.1319 |
18.1319 |
16.4146 |
-0.074 (-0.41%)
|
394 |
| 28 Feb 2013 |
EUR |
18.2058 |
18.495 |
18.2058 |
18.2058 |
16.4815 |
-0.345 (-1.86%)
|
587 |
| 27 Feb 2013 |
EUR |
18.5507 |
18.5507 |
18.5507 |
18.5507 |
16.7937 |
+1.133 (+6.51%)
|
3,134 |
| 14 Feb 2013 |
EUR |
17.4175 |
17.4175 |
17.4175 |
17.4175 |
15.7678 |
+0.177 (+1.03%)
|
1,833 |
| 1 Feb 2013 |
EUR |
17.24 |
17.24 |
17.24 |
17.24 |
15.6071 |
-0.994 (-5.45%)
|
2,845 |
| 25 Jan 2013 |
EUR |
18.2341 |
18.2341 |
18.2341 |
18.2341 |
16.5071 |
-0.461 (-2.47%)
|
3,757 |
| 16 Jan 2013 |
EUR |
18.695 |
18.695 |
18.695 |
18.695 |
16.9243 |
-0.63 (-3.26%)
|
8,342 |
| 14 Jan 2013 |
EUR |
19.3253 |
19.3253 |
19.3253 |
19.3253 |
17.4949 |
-0.457 (-2.31%)
|
4,397 |
| 11 Jan 2013 |
EUR |
19.7823 |
19.7823 |
19.7823 |
19.7823 |
17.9087 |
+0.172 (+0.88%)
|
391 |
| 9 Jan 2013 |
EUR |
19.6098 |
19.6098 |
19.6098 |
19.6098 |
17.7525 |
-0.097 (-0.49%)
|
1,081 |
| 7 Jan 2013 |
EUR |
19.7071 |
19.7071 |
19.7071 |
19.7071 |
17.8406 |
+0.102 (+0.52%)
|
2,582 |
| 4 Jan 2013 |
EUR |
19.6054 |
19.6054 |
19.6054 |
19.6054 |
17.7485 |
+0.34 (+1.77%)
|
1,291 |
| 21 Dec 2012 |
EUR |
19.265 |
19.265 |
19.265 |
19.265 |
17.4404 |
-0.235 (-1.21%)
|
783 |
| 20 Dec 2012 |
EUR |
19.5 |
19.5 |
19.5 |
19.5 |
17.6531 |
+1.264 (+6.93%)
|
80 |
| 18 Dec 2012 |
EUR |
18.2359 |
18.2359 |
18.2359 |
18.2359 |
16.5087 |
+1.434 (+8.53%)
|
8,632 |
