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 |
| 7 Aug 2012 |
EUR |
13.0943 |
13.0943 |
13.094 |
13.0943 |
11.8541 |
+0.511 (+4.06%)
|
700 |
| 1 Aug 2012 |
EUR |
12.5837 |
12.584 |
12.5837 |
12.5837 |
11.3919 |
+0.676 (+5.67%)
|
4,314 |
| 26 Jul 2012 |
EUR |
11.9081 |
11.9081 |
11.908 |
11.9081 |
10.7802 |
+0.938 (+8.55%)
|
7,294 |
| 25 Jul 2012 |
EUR |
10.97 |
11.011 |
10.97 |
10.97 |
9.931 |
+0.45 (+4.27%)
|
67,916 |
| 24 Jul 2012 |
EUR |
10.5204 |
10.778 |
10.5204 |
10.5204 |
9.524 |
-0.675 (-6.03%)
|
3,219 |
| 23 Jul 2012 |
EUR |
11.195 |
11.465 |
11.195 |
11.195 |
10.1347 |
-1.871 (-14.32%)
|
1,411 |
| 19 Jul 2012 |
EUR |
13.0662 |
13.12 |
13.0662 |
13.0662 |
11.8287 |
+0.028 (+0.21%)
|
5,485 |
| 18 Jul 2012 |
EUR |
13.0383 |
13.0383 |
13.038 |
13.0383 |
11.8034 |
-0.843 (-6.07%)
|
1,862 |
| 17 Jul 2012 |
EUR |
13.8813 |
13.8813 |
13.8813 |
13.8813 |
12.5666 |
-0.162 (-1.16%)
|
0 |
| 16 Jul 2012 |
EUR |
14.0437 |
14.044 |
14.0437 |
14.0437 |
12.7136 |
-0.158 (-1.12%)
|
18,888 |
| 12 Jul 2012 |
EUR |
14.2021 |
14.2021 |
14.202 |
14.2021 |
12.857 |
-0.766 (-5.62%)
|
1,294 |
| 12 Jul 2012 |
Stock dividend of 0.01 new shares for 1 existing share.
|
| 9 Jul 2012 |
EUR |
15.1987 |
15.35 |
15.1987 |
15.1987 |
13.623 |
-0.181 (-1.18%)
|
9,388 |
| 6 Jul 2012 |
EUR |
15.38 |
15.81 |
15.38 |
15.38 |
13.7855 |
-0.96 (-5.88%)
|
960 |
| 5 Jul 2012 |
EUR |
16.34 |
16.36 |
16.34 |
16.34 |
14.6459 |
-0.051 (-0.31%)
|
519 |
| 4 Jul 2012 |
EUR |
16.3907 |
16.391 |
16.3907 |
16.3907 |
14.6914 |
+0.661 (+4.20%)
|
290 |
| 2 Jul 2012 |
EUR |
15.73 |
16.965 |
15.73 |
15.73 |
14.0992 |
-0.985 (-5.89%)
|
22,423 |
| 29 Jun 2012 |
EUR |
16.7151 |
16.7151 |
16.715 |
16.7151 |
14.9821 |
+1.184 (+7.62%)
|
1,117 |
| 28 Jun 2012 |
EUR |
15.5315 |
15.532 |
15.5315 |
15.5315 |
13.9213 |
+0.271 (+1.78%)
|
553 |
| 27 Jun 2012 |
EUR |
15.2602 |
15.2602 |
15.26 |
15.2602 |
13.6781 |
-0.05 (-0.33%)
|
25,600 |
| 26 Jun 2012 |
EUR |
15.3102 |
15.3102 |
15.31 |
15.3102 |
13.7229 |
-1.416 (-8.47%)
|
2,263 |
| 25 Jun 2012 |
EUR |
16.7266 |
16.727 |
16.7266 |
16.7266 |
14.9924 |
+0.924 (+5.84%)
|
1,843 |
| 22 Jun 2012 |
EUR |
15.803 |
15.803 |
15.803 |
15.803 |
14.1646 |
+1.022 (+6.92%)
|
5,930 |
| 20 Jun 2012 |
EUR |
14.7806 |
14.98 |
14.7806 |
14.7806 |
13.2482 |
+0.125 (+0.85%)
|
1,410 |
| 18 Jun 2012 |
EUR |
14.6556 |
14.656 |
14.6556 |
14.6556 |
13.1362 |
+0.259 (+1.80%)
|
338 |
| 15 Jun 2012 |
EUR |
14.397 |
14.397 |
14.397 |
14.397 |
12.9044 |
+0.456 (+3.27%)
|
238,486 |
| 14 Jun 2012 |
EUR |
13.9406 |
13.941 |
13.9406 |
13.9406 |
12.4953 |
-0.041 (-0.29%)
|
382 |
| 12 Jun 2012 |
EUR |
13.9814 |
14.123 |
13.9814 |
13.9814 |
12.5319 |
-0.526 (-3.63%)
|
15,058 |
| 8 Jun 2012 |
EUR |
14.5077 |
14.508 |
14.5077 |
14.5077 |
13.0036 |
-0.21 (-1.43%)
|
2,455 |
| 7 Jun 2012 |
EUR |
14.7182 |
14.75 |
14.7182 |
14.7182 |
13.1923 |
+0.618 (+4.38%)
|
2,085 |
| 4 Jun 2012 |
EUR |
14.1005 |
14.101 |
14.1005 |
14.1005 |
12.6386 |
+0.595 (+4.41%)
|
455 |
