|
 ACS - [Ticker: ACS.MC] |     | | Última Transacción | 33,850 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,170 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 34,130 | Mínimo | 33,730 | | Volumen | 601.883 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 33,680 | PER | 0,00% | | Apertura | 33,850 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ACS.MC desde 2000-01-01 hasta 2023-03-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-10 | 13,85 | 1.157.100 | 13,92 | 13,73 | 13,74 | 00:00:00 | | 2004-06-11 | 13,79 | 863.000 | 13,87 | 13,66 | 13,76 | 00:00:00 | | 2004-06-14 | 13,50 | 767.400 | 13,75 | 13,48 | 13,75 | 00:00:00 | | 2004-06-15 | 13,68 | 1.280.300 | 13,73 | 13,44 | 13,54 | 00:00:00 | | 2004-06-16 | 13,68 | 821.600 | 13,77 | 13,58 | 13,68 | 00:00:00 | | 2004-06-17 | 13,84 | 945.500 | 13,90 | 13,65 | 13,65 | 00:00:00 | | 2004-06-18 | 13,85 | 1.062.900 | 13,86 | 13,73 | 13,75 | 00:00:00 | | 2004-06-21 | 13,90 | 1.217.500 | 14,04 | 13,80 | 13,87 | 00:00:00 | | 2004-06-22 | 13,74 | 1.031.800 | 13,90 | 13,64 | 13,90 | 00:00:00 | | 2004-06-23 | 13,99 | 1.452.800 | 14,00 | 13,75 | 13,78 | 00:00:00 | | 2004-06-24 | 13,80 | 1.266.000 | 14,04 | 13,80 | 14,04 | 00:00:00 | | 2004-06-25 | 13,96 | 627.100 | 13,99 | 13,74 | 13,75 | 00:00:00 | | 2004-06-28 | 14,13 | 3.537.900 | 14,16 | 13,85 | 13,85 | 00:00:00 | | 2004-06-29 | 14,11 | 798.800 | 14,18 | 13,91 | 14,08 | 00:00:00 | | 2004-06-30 | 13,85 | 1.924.600 | 14,10 | 13,85 | 14,04 | 00:00:00 | | 2004-07-01 | 13,91 | 1.758.400 | 14,00 | 13,85 | 13,94 | 00:00:00 | | 2004-07-02 | 13,91 | 762.300 | 13,95 | 13,78 | 13,91 | 00:00:00 | | 2004-07-05 | 13,81 | 330.500 | 13,97 | 13,78 | 13,90 | 00:00:00 | | 2004-07-06 | 13,80 | 403.100 | 13,89 | 13,76 | 13,89 | 00:00:00 | | 2004-07-07 | 13,89 | 1.226.200 | 13,99 | 13,75 | 13,85 | 00:00:00 | | 2004-07-08 | 13,81 | 716.600 | 13,85 | 13,72 | 13,80 | 00:00:00 | | 2004-07-09 | 13,75 | 1.643.600 | 13,85 | 13,64 | 13,69 | 00:00:00 | | 2004-07-12 | 13,90 | 1.140.100 | 14,08 | 13,75 | 13,80 | 00:00:00 | | 2004-07-13 | 13,91 | 1.050.300 | 14,05 | 13,81 | 13,90 | 00:00:00 | | 2004-07-14 | 13,94 | 1.220.600 | 13,99 | 13,75 | 13,92 | 00:00:00 | | 2004-07-15 | 13,80 | 1.418.100 | 13,95 | 13,69 | 13,93 | 00:00:00 | | 2004-07-16 | 13,99 | 631.500 | 13,99 | 13,75 | 13,75 | 00:00:00 | | 2004-07-19 | 13,90 | 795.800 | 13,99 | 13,79 | 13,95 | 00:00:00 | | 2004-07-20 | 13,90 | 919.900 | 13,99 | 13,78 | 13,82 | 00:00:00 | | 2004-07-21 | 13,95 | 800.200 | 14,00 | 13,94 | 14,00 | 00:00:00 | | 2004-07-22 | 13,78 | 1.306.800 | 13,93 | 13,69 | 13,83 | 00:00:00 | | 2004-07-23 | 13,68 | 541.700 | 13,78 | 13,60 | 13,77 | 00:00:00 | | 2004-07-26 | 13,54 | 679.100 | 13,73 | 13,40 | 13,60 | 00:00:00 | | 2004-07-27 | 13,63 | 532.000 | 13,65 | 13,46 | 13,53 | 00:00:00 | | 2004-07-28 | 13,59 | 1.065.300 | 13,75 | 13,44 | 13,75 | 00:00:00 | | 2004-07-29 | 13,81 | 1.072.000 | 13,90 | 13,52 | 13,58 | 00:00:00 | | 2004-07-30 | 13,87 | 1.099.300 | 13,93 | 13,70 | 13,81 | 00:00:00 | | 2004-08-02 | 13,75 | 686.900 | 13,90 | 13,69 | 13,77 | 00:00:00 | | 2004-08-03 | 13,85 | 847.100 | 13,87 | 13,67 | 13,68 | 00:00:00 | | 2004-08-04 | 13,65 | 2.266.500 | 13,84 | 13,54 | 13,71 | 00:00:00 | | 2004-08-05 | 13,55 | 1.361.300 | 13,75 | 13,50 | 13,67 | 00:00:00 | | 2004-08-06 | 13,47 | 550.100 | 13,59 | 13,42 | 13,50 | 00:00:00 | | 2004-08-09 | 13,39 | 728.800 | 13,47 | 13,26 | 13,40 | 00:00:00 | | 2004-08-10 | 13,48 | 647.200 | 13,53 | 13,32 | 13,32 | 00:00:00 | | 2004-08-11 | 13,47 | 631.700 | 13,58 | 13,36 | 13,58 | 00:00:00 | | 2004-08-12 | 13,45 | 938.200 | 13,64 | 13,35 | 13,40 | 00:00:00 | | 2004-08-13 | 13,37 | 657.000 | 13,43 | 13,33 | 13,39 | 00:00:00 | | 2004-08-16 | 13,37 | 0 | 13,37 | 13,37 | 13,37 | 00:00:00 | | 2004-08-17 | 13,47 | 1.108.400 | 13,54 | 13,32 | 13,41 | 00:00:00 | | 2004-08-18 | 13,48 | 997.900 | 13,55 | 13,37 | 13,52 | 00:00:00 | | 2004-08-19 | 13,60 | 1.585.800 | 13,60 | 13,45 | 13,48 | 00:00:00 | | 2004-08-20 | 13,58 | 735.700 | 13,70 | 13,52 | 13,63 | 00:00:00 | | 2004-08-23 | 13,85 | 1.468.700 | 13,87 | 13,58 | 13,58 | 00:00:00 | | 2004-08-24 | 13,88 | 768.000 | 13,90 | 13,73 | 13,76 | 00:00:00 | | 2004-08-25 | 14,00 | 998.000 | 14,00 | 13,85 | 13,88 | 00:00:00 | | 2004-08-26 | 13,96 | 1.909.000 | 14,05 | 13,92 | 14,00 | 00:00:00 | | 2004-08-27 | 13,99 | 1.064.900 | 14,01 | 13,78 | 14,00 | 00:00:00 | | 2004-08-30 | 13,99 | 575.800 | 14,05 | 13,94 | 13,99 | 00:00:00 | | 2004-08-31 | 14,00 | 1.451.200 | 14,04 | 13,75 | 13,93 | 00:00:00 | | 2004-09-01 | 14,15 | 527.300 | 14,15 | 13,93 | 13,96 | 00:00:00 | | 2004-09-02 | 13,96 | 2.553.800 | 14,15 | 13,89 | 14,15 | 00:00:00 | | 2004-09-03 | 14,08 | 882.300 | 14,15 | 13,99 | 14,00 | 00:00:00 | | 2004-09-06 | 14,24 | 1.677.600 | 14,50 | 14,08 | 14,12 | 00:00:00 | | 2004-09-07 | 14,30 | 1.064.700 | 14,35 | 14,18 | 14,21 | 00:00:00 | | 2004-09-08 | 14,47 | 1.566.700 | 14,56 | 14,26 | 14,35 | 00:00:00 | | 2004-09-09 | 14,42 | 818.100 | 14,50 | 14,35 | 14,44 | 00:00:00 | | 2004-09-10 | 14,40 | 1.380.800 | 14,60 | 14,36 | 14,36 | 00:00:00 | | 2004-09-13 | 14,52 | 726.300 | 14,63 | 14,41 | 14,48 | 00:00:00 | | 2004-09-14 | 14,41 | 492.900 | 14,52 | 14,33 | 14,52 | 00:00:00 | | 2004-09-15 | 14,50 | 621.800 | 14,54 | 14,40 | 14,45 | 00:00:00 | | 2004-09-16 | 14,45 | 944.900 | 14,55 | 14,38 | 14,50 | 00:00:00 | | 2004-09-17 | 14,41 | 821.300 | 14,60 | 14,38 | 14,60 | 00:00:00 | | 2004-09-20 | 14,39 | 590.900 | 14,50 | 14,31 | 14,44 | 00:00:00 | | 2004-09-21 | 14,45 | 1.288.700 | 14,46 | 14,30 | 14,39 | 00:00:00 | | 2004-09-22 | 14,72 | 2.295.100 | 14,83 | 14,47 | 14,53 | 00:00:00 | | 2004-09-23 | 14,55 | 775.500 | 14,72 | 14,49 | 14,62 | 00:00:00 | | 2004-09-24 | 14,50 | 536.400 | 14,62 | 14,45 | 14,57 | 00:00:00 | | 2004-09-27 | 14,52 | 1.252.500 | 14,65 | 14,42 | 14,57 | 00:00:00 | | 2004-09-28 | 14,60 | 463.000 | 14,61 | 14,42 | 14,50 | 00:00:00 | | 2004-09-29 | 14,69 | 1.152.700 | 14,71 | 14,55 | 14,55 | 00:00:00 | | 2004-09-30 | 14,67 | 920.100 | 14,79 | 14,61 | 14,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
