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 |
| 12 Dec 2012 |
EUR |
16.8021 |
16.8021 |
16.8021 |
16.8021 |
15.2107 |
+0.747 (+4.65%)
|
23,305 |
| 6 Dec 2012 |
EUR |
16.0548 |
16.0548 |
16.0548 |
16.0548 |
14.5342 |
-0.324 (-1.98%)
|
3,047 |
| 27 Nov 2012 |
EUR |
16.379 |
16.5881 |
16.379 |
16.379 |
14.8277 |
+0.709 (+4.52%)
|
7,218 |
| 16 Nov 2012 |
EUR |
15.67 |
15.67 |
15.67 |
15.67 |
14.1858 |
-0.798 (-4.85%)
|
67 |
| 6 Nov 2012 |
EUR |
16.4682 |
16.4682 |
16.4682 |
16.4682 |
14.9084 |
-0.02 (-0.12%)
|
171 |
| 5 Nov 2012 |
EUR |
16.4882 |
16.4882 |
16.4882 |
16.4882 |
14.9266 |
-0.137 (-0.82%)
|
2,363 |
| 31 Oct 2012 |
EUR |
16.625 |
16.625 |
16.625 |
16.625 |
15.0504 |
-0.005 (-0.03%)
|
73 |
| 25 Oct 2012 |
EUR |
16.63 |
16.63 |
16.63 |
16.63 |
15.0549 |
+0.016 (+0.10%)
|
46,309 |
| 23 Oct 2012 |
EUR |
16.6136 |
16.6136 |
16.6136 |
16.6136 |
15.0401 |
-0.678 (-3.92%)
|
21,799 |
| 18 Oct 2012 |
EUR |
17.2914 |
17.2914 |
17.2914 |
17.2914 |
15.6537 |
+0.106 (+0.62%)
|
3,493 |
| 16 Oct 2012 |
EUR |
17.185 |
17.185 |
17.185 |
17.185 |
15.5574 |
+0.495 (+2.97%)
|
71 |
| 3 Oct 2012 |
EUR |
16.69 |
16.8025 |
16.69 |
16.69 |
15.1092 |
+0.68 (+4.25%)
|
2,927 |
| 27 Sep 2012 |
EUR |
16.01 |
16.01 |
16.01 |
16.01 |
14.4936 |
+0.053 (+0.33%)
|
0 |
| 26 Sep 2012 |
EUR |
15.957 |
16.3436 |
15.957 |
15.957 |
14.4457 |
-1.496 (-8.57%)
|
28,615 |
| 19 Sep 2012 |
EUR |
17.4535 |
17.4535 |
17.4535 |
17.4535 |
15.8004 |
-0.028 (-0.16%)
|
2,453 |
| 18 Sep 2012 |
EUR |
17.4813 |
17.4813 |
17.4813 |
17.4813 |
15.8256 |
+0.965 (+5.84%)
|
16,861 |
| 12 Sep 2012 |
EUR |
16.5167 |
16.5167 |
16.5167 |
16.5167 |
14.9524 |
+0.612 (+3.85%)
|
13,338 |
| 10 Sep 2012 |
EUR |
15.905 |
15.905 |
15.905 |
15.905 |
14.3986 |
+0.158 (+1.00%)
|
55,000 |
| 7 Sep 2012 |
EUR |
15.7471 |
15.7471 |
15.7471 |
15.7471 |
14.2556 |
+0.604 (+3.99%)
|
2,155 |
| 5 Sep 2012 |
EUR |
15.1431 |
15.1431 |
15.1431 |
15.1431 |
13.7089 |
-0.434 (-2.79%)
|
10,600 |
| 4 Sep 2012 |
EUR |
15.5772 |
15.5772 |
15.5772 |
15.5772 |
14.1018 |
+0.087 (+0.56%)
|
15,049 |
| 3 Sep 2012 |
EUR |
15.49 |
15.49 |
15.49 |
15.49 |
14.0229 |
-0.306 (-1.94%)
|
73 |
| 31 Aug 2012 |
EUR |
15.7963 |
15.7963 |
15.796 |
15.7963 |
14.3002 |
+0.175 (+1.12%)
|
35,933 |
| 30 Aug 2012 |
EUR |
15.6213 |
15.765 |
15.6213 |
15.6213 |
14.1418 |
+0.446 (+2.94%)
|
2,619 |
| 24 Aug 2012 |
EUR |
15.175 |
15.175 |
15.175 |
15.175 |
13.7377 |
+0.027 (+0.18%)
|
98 |
| 23 Aug 2012 |
EUR |
15.1483 |
15.1483 |
15.148 |
15.1483 |
13.7136 |
-0.534 (-3.40%)
|
85,354 |
| 17 Aug 2012 |
EUR |
15.6822 |
15.6822 |
15.682 |
15.6822 |
14.1969 |
+2.141 (+15.81%)
|
7,500 |
| 16 Aug 2012 |
EUR |
13.541 |
13.541 |
13.541 |
13.541 |
12.2585 |
+0.841 (+6.62%)
|
3,753 |
| 13 Aug 2012 |
EUR |
12.7 |
12.7 |
12.7 |
12.7 |
11.4971 |
-0.265 (-2.04%)
|
100 |
| 8 Aug 2012 |
EUR |
12.965 |
12.965 |
12.965 |
12.965 |
11.737 |
-0.129 (-0.99%)
|
50,000 |
