Acs,actividades DE Construccion Y SERVICIOS,S.A.

E:ACS 
(MADRID) 
 

History: Acs,actividades DE Construccio

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
33.67
33.91
33.10
33.10
596,469
33.50
0
22/08/2019
33.44
33.95
33.32
33.36
702,740
33.51
0
21/08/2019
33.17
33.77
33.17
33.63
417,086
33.61
0
20/08/2019
33.69
33.94
33.01
33.06
693,176
33.28
0
19/08/2019
33.20
33.87
33.15
33.79
675,168
33.72
0
16/08/2019
32.88
33.27
32.67
33.00
1,006,297
33.00
0
15/08/2019
33.20
33.34
32.32
32.79
769,824
32.78
0
14/08/2019
34.04
34.04
33.07
33.15
829,657
33.41
0
13/08/2019
33.70
34.48
33.48
34.06
699,102
33.97
0
12/08/2019
34.74
34.96
33.69
33.86
583,280
34.00
0
09/08/2019
34.94
35.02
34.58
34.59
468,661
34.73
0
08/08/2019
34.68
35.06
34.30
35.06
659,085
34.75
0
07/08/2019
33.98
34.53
33.81
34.01
802,635
34.12
0
06/08/2019
34.15
34.49
33.85
33.85
951,336
34.08
0
05/08/2019
35.18
35.20
34.21
34.21
1,005,614
34.41
0
02/08/2019
36.03
36.32
35.40
35.59
955,416
35.70
0
01/08/2019
36.53
37.05
36.42
36.91
579,745
36.85
0
31/07/2019
36.32
36.99
36.26
36.60
1,445,709
36.60
0
30/07/2019
37.97
37.97
36.09
36.09
837,489
36.56
0
29/07/2019
37.37
37.75
37.09
37.59
715,759
37.56
0
26/07/2019
37.71
37.71
37.39
37.55
483,804
37.56
0
25/07/2019
37.53
38.29
37.29
37.61
637,081
37.76
0
24/07/2019
37.18
37.53
36.91
37.53
971,254
37.42
0
23/07/2019
37.00
37.30
36.56
37.24
815,473
37.12
0
22/07/2019
36.89
37.21
36.72
36.81
406,211
36.91
0
19/07/2019
36.82
36.96
36.40
36.79
593,403
36.77
0
18/07/2019
37.35
37.35
35.70
36.56
1,912,450
36.43
0
17/07/2019
39.29
39.40
38.15
38.15
1,186,914
38.42
0
16/07/2019
38.95
39.30
38.81
39.25
660,660
39.25
0
15/07/2019
38.67
39.14
38.47
38.96
796,877
38.92
0
12/07/2019
38.21
38.74
37.91
38.46
713,780
38.45
0
11/07/2019
37.31
38.28
37.13
38.19
1,281,377
37.89
0
10/07/2019
37.06
37.22
36.85
37.01
849,483
37.04
0
09/07/2019
36.81
37.07
36.62
37.07
1,247,490
36.94
0
08/07/2019
36.56
36.95
36.23
36.81
992,941
36.74
0
05/07/2019
36.50
36.56
36.14
36.15
442,274
36.24
0
04/07/2019
36.80
37.06
36.48
36.58
1,538,152
36.69
0
03/07/2019
35.98
36.79
35.83
36.75
730,066
36.75
0
02/07/2019
35.78
36.08
35.64
35.84
719,858
35.84
0
01/07/2019
35.48
35.91
35.34
35.67
860,421
35.66
0
28/06/2019
34.39
35.35
34.07
35.11
1,034,870
34.97
0
27/06/2019
34.87
35.18
34.50
34.74
967,077
34.80
0
26/06/2019
36.14
36.22
34.67
34.74
1,326,649
35.16
0
25/06/2019
36.30
36.55
36.00
36.11
1,105,913
36.18
0
24/06/2019
36.86
37.00
36.13
36.32
816,209
36.37
0
21/06/2019
38.63
38.83
38.04
38.04
1,089,309
38.16
0
20/06/2019
38.37
38.87
38.12
38.54
698,590
38.59
0
19/06/2019
38.19
38.46
38.07
38.18
528,550
38.24
0
18/06/2019
37.39
38.27
37.19
38.17
749,738
38.01
0
17/06/2019
37.35
37.60
37.32
37.52
876,987
37.50
0
14/06/2019
37.73
37.90
37.15
37.27
1,794,795
37.34
0
13/06/2019
37.73
37.99
37.45
37.86
508,258
37.83
0
12/06/2019
38.11
38.16
37.70
37.70
496,605
37.80
0
11/06/2019
38.11
38.58
37.97
38.34
830,744
38.38
0
10/06/2019
37.46
38.20
37.46
38.14
484,112
38.08
0
07/06/2019
37.19
37.59
37.06
37.30
715,118
37.30
0
06/06/2019
37.58
37.82
37.05
37.19
633,910
37.33
0
05/06/2019
37.45
37.77
37.23
37.40
1,504,343
37.40
0
04/06/2019
36.49
37.45
36.39
37.25
722,975
37.25
0
03/06/2019
36.72
36.77
36.18
36.77
545,788
36.64
0
31/05/2019
36.90
37.01
36.75
36.90
676,611
36.90
0
30/05/2019
37.30
37.50
37.00
37.35
368,227
37.33
0
29/05/2019
37.70
37.70
37.04
37.09
691,693
37.19
0
28/05/2019
37.76
38.05
37.51
38.04
1,225,935
37.99
0
27/05/2019
37.46
37.92
37.46
37.76
344,815
37.78
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 00:00:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-25 01:00:52 - 2019-08-25 00:00:52 - 1000 - Website: OKAY