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 |
| 3 Apr 2012 |
EUR |
19.03 |
19.03 |
18.9662 |
18.9662 |
16.9999 |
-0.05 (-0.26%)
|
20,603 |
| 2 Apr 2012 |
EUR |
19.05 |
19.1 |
19.0158 |
19.0158 |
17.0443 |
-0.025 (-0.13%)
|
1,345 |
| 30 Mar 2012 |
EUR |
19.041 |
19.041 |
19.0408 |
19.0408 |
17.0667 |
-0.137 (-0.72%)
|
219 |
| 29 Mar 2012 |
EUR |
19.178 |
19.234 |
19.178 |
19.178 |
17.1897 |
-0.617 (-3.11%)
|
6,583 |
| 28 Mar 2012 |
EUR |
19.7946 |
19.7946 |
19.1 |
19.7946 |
17.7424 |
-0.141 (-0.71%)
|
1,757 |
| 27 Mar 2012 |
EUR |
19.9358 |
19.9358 |
19.905 |
19.9358 |
17.8689 |
-0.273 (-1.35%)
|
4,532 |
| 26 Mar 2012 |
EUR |
20.2083 |
20.2083 |
20.208 |
20.2083 |
18.1132 |
-0.69 (-3.30%)
|
1,922 |
| 23 Mar 2012 |
EUR |
20.899 |
20.899 |
20.8987 |
20.8987 |
18.732 |
-0.981 (-4.48%)
|
1,606 |
| 21 Mar 2012 |
EUR |
21.88 |
21.88 |
21.88 |
21.88 |
19.6116 |
-0.076 (-0.35%)
|
280 |
| 20 Mar 2012 |
EUR |
21.9559 |
21.9559 |
21.838 |
21.9559 |
19.6796 |
-0.209 (-0.94%)
|
9,748 |
| 19 Mar 2012 |
EUR |
22.1646 |
22.165 |
22.1646 |
22.1646 |
19.8667 |
+0.334 (+1.53%)
|
530 |
| 16 Mar 2012 |
EUR |
21.831 |
21.831 |
21.8307 |
21.8307 |
19.5674 |
-0.095 (-0.43%)
|
11,800 |
| 15 Mar 2012 |
EUR |
21.926 |
21.926 |
21.9259 |
21.9259 |
19.6527 |
+0.005 (+0.02%)
|
192 |
| 14 Mar 2012 |
EUR |
21.9209 |
21.921 |
21.9209 |
21.9209 |
19.6482 |
+0.585 (+2.74%)
|
403 |
| 13 Mar 2012 |
EUR |
21.336 |
21.336 |
21.3358 |
21.3358 |
19.1238 |
-0.13 (-0.61%)
|
450 |
| 12 Mar 2012 |
EUR |
21.466 |
21.466 |
21.4659 |
21.4659 |
19.2404 |
-0.023 (-0.11%)
|
340 |
| 9 Mar 2012 |
EUR |
21.489 |
21.4892 |
21.489 |
21.4892 |
19.2613 |
+0.687 (+3.30%)
|
7,600 |
| 7 Mar 2012 |
EUR |
20.802 |
20.8021 |
20.802 |
20.8021 |
18.6454 |
-0.151 (-0.72%)
|
35,700 |
| 6 Mar 2012 |
EUR |
20.9534 |
20.9534 |
20.953 |
20.9534 |
18.781 |
-0.387 (-1.82%)
|
3,686 |
| 5 Mar 2012 |
EUR |
21.3408 |
21.3408 |
21.274 |
21.3408 |
19.1283 |
-0.53 (-2.43%)
|
1,074 |
| 2 Mar 2012 |
EUR |
21.871 |
21.8713 |
21.871 |
21.8713 |
19.6038 |
+0.116 (+0.53%)
|
608 |
| 1 Mar 2012 |
EUR |
21.7551 |
21.7551 |
21.755 |
21.7551 |
19.4996 |
-0.572 (-2.56%)
|
1,245 |
| 29 Feb 2012 |
EUR |
22.327 |
22.327 |
22.327 |
22.327 |
20.0122 |
-0.519 (-2.27%)
|
1,301 |
| 28 Feb 2012 |
EUR |
22.8457 |
22.846 |
22.8457 |
22.8457 |
20.4771 |
-0.024 (-0.10%)
|
81,574 |
| 24 Feb 2012 |
EUR |
22.87 |
22.87 |
22.8696 |
22.8696 |
20.4986 |
-0.851 (-3.59%)
|
530 |
| 23 Feb 2012 |
EUR |
23.721 |
23.721 |
23.19 |
23.721 |
21.2617 |
-0.209 (-0.87%)
|
534 |
| 22 Feb 2012 |
EUR |
23.93 |
23.93 |
23.93 |
23.93 |
21.449 |
+0.575 (+2.46%)
|
477 |
| 17 Feb 2012 |
EUR |
23.355 |
23.475 |
23.355 |
23.355 |
20.9336 |
+0.43 (+1.88%)
|
14,287 |
| 16 Feb 2012 |
EUR |
22.925 |
22.925 |
22.693 |
22.925 |
20.5482 |
-0.665 (-2.82%)
|
15,851 |
| 14 Feb 2012 |
EUR |
23.59 |
23.59 |
23.59 |
23.59 |
21.1443 |
-0.11 (-0.47%)
|
333 |
