ACS Actividades de Construccio Recent Share Price (LSE:0HAC)

LSE:0HAC - ACS Actividades de Construccion y Servicios SA ACS Actividades de Construccio
Sector: Industrials, Industry: Construction & Engineering

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2012	EUR	13.5055	13.506	13.5055	13.5055	12.1053	+0.091 (+0.68%)	2,367
31 May 2012	EUR	13.4145	13.838	13.4145	13.4145	12.0237	-0.335 (-2.44%)	30,458
30 May 2012	EUR	13.7493	13.7493	13.749	13.7493	12.3238	+0.005 (+0.04%)	695
29 May 2012	EUR	13.7443	13.7443	13.744	13.7443	12.3193	-0.006 (-0.05%)	1,039
23 May 2012	EUR	13.7506	13.751	13.7506	13.7506	12.325	-0.58 (-4.05%)	16
22 May 2012	EUR	14.3306	14.331	14.3306	14.3306	12.8449	+0.296 (+2.11%)	12,204
21 May 2012	EUR	14.0346	14.035	14.0346	14.0346	12.5795	+0.862 (+6.54%)	603
17 May 2012	EUR	13.1727	13.173	13.1727	13.1727	11.807	+0.213 (+1.64%)	1,275
15 May 2012	EUR	12.96	13.43	12.96	12.96	11.6164	-0.861 (-6.23%)	635
11 May 2012	EUR	13.8206	13.8206	13.667	13.8206	12.3877	+0.721 (+5.50%)	7,159
9 May 2012	EUR	13.1	13.1	13.1	13.1	11.7418	-0.361 (-2.68%)	1,019
8 May 2012	EUR	13.4606	13.554	13.4606	13.4606	12.0651	-0.13 (-0.96%)	20,000
4 May 2012	EUR	13.5905	13.5905	13.53	13.5905	12.1815	-0.409 (-2.93%)	211
3 May 2012	EUR	14	14	14	14	12.5485	+0.371 (+2.72%)	10,746
2 May 2012	EUR	13.6291	13.6291	13.629	13.6291	12.2161	+0.234 (+1.75%)	5,509
26 Apr 2012	EUR	13.3948	14.245	13.3948	13.3948	12.0061	-1.087 (-7.51%)	104,145
25 Apr 2012	EUR	14.4819	14.482	14.4819	14.4819	12.9805	+0.751 (+5.47%)	3,476
24 Apr 2012	EUR	13.7305	13.759	13.7305	13.7305	12.307	-0.455 (-3.21%)	24,829
23 Apr 2012	EUR	14.1856	14.1856	14	14.1856	12.7149	-1.246 (-8.07%)	1,624
20 Apr 2012	EUR	15.4312	15.4312	15.431	15.4312	13.8314	-0.39 (-2.47%)	927
19 Apr 2012	EUR	15.8214	15.8214	15.821	15.8214	14.1811	-0.632 (-3.84%)	12,000
18 Apr 2012	EUR	16.453	16.47	16.453	16.453	14.7472	-0.528 (-3.11%)	24,030
17 Apr 2012	EUR	16.9807	17.2	16.9807	16.9807	15.2202	+0.156 (+0.93%)	833
16 Apr 2012	EUR	16.8243	16.8243	16.824	16.8243	15.08	-0.176 (-1.03%)	1,038
13 Apr 2012	EUR	17	17	17	17	15.2375	-0.364 (-2.10%)	6,144
12 Apr 2012	EUR	17.3641	17.3641	17.125	17.3641	15.5639	-0.845 (-4.64%)	4,786
11 Apr 2012	EUR	18.2087	18.209	18.2087	18.2087	16.3209	+0.202 (+1.12%)	4,125
10 Apr 2012	EUR	18.0064	18.057	18.0064	18.0064	16.1396	-0.144 (-0.80%)	18,050
5 Apr 2012	EUR	18.1507	18.301	18.1507	18.1507	16.2689	-0.255 (-1.39%)	6,484
4 Apr 2012	EUR	18.4057	18.406	18.4057	18.4057	16.4975	-0.56 (-2.96%)	1,132

Unicorn Response |