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
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
24/05/2019
37.29
37.66
37.22
37.28
655,982
37.37
0
23/05/2019
37.82
37.93
37.05
37.18
953,912
37.29
0
22/05/2019
38.28
38.70
38.17
38.25
559,216
38.50
0
21/05/2019
37.75
38.40
37.54
38.23
656,941
38.18
0
20/05/2019
37.79
37.98
37.49
37.74
1,053,916
37.75
0
17/05/2019
37.51
38.00
37.29
37.68
989,781
37.69
0
16/05/2019
37.15
37.60
37.00
37.36
769,457
37.34
0
15/05/2019
38.52
38.52
36.87
37.14
833,839
37.28
0
14/05/2019
37.32
37.32
36.80
37.11
777,216
37.05
0
13/05/2019
37.80
37.85
37.00
37.08
356,019
37.17
0
10/05/2019
37.35
37.96
37.35
37.66
595,197
37.67
0
09/05/2019
37.63
37.63
37.06
37.06
921,506
37.20
0
08/05/2019
38.20
38.32
37.63
37.77
928,617
37.83
0
07/05/2019
38.72
38.93
38.09
38.39
693,479
38.42
0
06/05/2019
39.44
39.44
38.41
38.71
701,426
38.70
0
03/05/2019
40.51
40.64
40.08
40.12
517,306
40.22
0
02/05/2019
40.80
40.90
40.28
40.43
480,925
40.46
0
30/04/2019
40.88
40.97
40.60
40.93
533,913
40.86
0
29/04/2019
40.29
40.89
40.23
40.83
328,835
40.70
0
26/04/2019
40.70
40.70
40.26
40.49
396,924
40.48
0
25/04/2019
40.35
40.63
40.03
40.49
608,760
40.43
0
24/04/2019
40.10
40.49
40.06
40.39
505,539
40.32
0
23/04/2019
40.94
40.94
40.15
40.26
572,515
40.31
0
18/04/2019
40.43
40.77
40.04
40.77
485,683
40.68
0
17/04/2019
40.15
40.52
40.01
40.34
610,154
40.32
0
16/04/2019
40.69
40.93
40.24
40.26
543,974
40.35
0
15/04/2019
40.75
40.96
40.60
40.77
564,717
40.77
0
12/04/2019
40.57
40.68
40.27
40.64
924,502
40.54
0
11/04/2019
39.52
40.60
39.37
40.52
1,105,559
40.18
0
10/04/2019
39.50
39.66
39.07
39.46
868,644
39.38
0
09/04/2019
40.03
40.43
39.28
39.50
1,279,891
39.50
0
08/04/2019
40.05
40.15
39.84
40.14
1,578,619
40.07
0
05/04/2019
39.86
40.35
39.76
40.14
799,851
40.10
0
04/04/2019
39.70
40.29
39.70
39.93
898,111
40.00
0
03/04/2019
39.75
39.92
39.57
39.70
470,358
39.70
0
02/04/2019
39.46
39.65
39.16
39.51
607,033
39.47
0
01/04/2019
39.32
39.50
38.87
39.20
759,617
39.20
0
29/03/2019
38.90
39.46
38.74
39.16
825,471
39.15
0
28/03/2019
39.40
39.42
38.58
38.70
529,195
38.80
0
27/03/2019
38.75
39.60
38.75
39.50
679,919
39.50
0
26/03/2019
38.64
38.88
38.47
38.62
625,793
38.67
0
25/03/2019
38.50
38.88
38.35
38.56
761,034
38.60
0
22/03/2019
39.53
39.54
38.54
38.63
837,430
38.81
0
21/03/2019
39.24
39.56
39.09
39.34
688,329
39.35
0
20/03/2019
39.37
39.68
39.26
39.26
889,514
39.38
0
19/03/2019
39.40
39.61
39.08
39.44
715,988
39.39
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.
 
18 June 2019 04:49:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-18 05:49:06 - 2019-06-18 04:49:06 - 1000 - Website: OKAY