Última Hora: "Europeias 2019. Sociais-democratas temem derrota no domingo. PSD resiste a uma crise? - PÚBLICO" Thu, 23 May 2019 05:55:00 GMT    "Saiba o que lhe reserva o tempo esta quinta-feira - SAPO 24" Thu, 23 May 2019 05:24:00 GMT   "Justiça. Hells Angels: dezassete arguidos saem em liberdade - PÚBLICO" Thu, 23 May 2019 01:37:00 GMT    "Indisciplina, droga e álcool. Comportamentos perigosos de crianças e jovens aumentaram - Diário de Notícias - Lisboa" Thu, 23 May 2019 05:30:00 GMT    "Casa de luxo de Manuel Martins considerado barracão para as Finanças - Correio da Manhã" Wed, 22 May 2019 19:38:00 GMT    "Sondagem da Pitagórica: BE perto do terceiro eurodeputado e PAN assegura eleição - Jornal de Negócios - Portugal" Thu, 23 May 2019 07:43:00 GMT    "Hoje é notícia: Rendas baratas sem IRS; Proteção Civil em novela da SIC - Notícias ao Minuto" Thu, 23 May 2019 06:45:06 GMT    "Fundação Berardo sem fiscalização - País - RTP" Thu, 23 May 2019 12:19:00 GMT    "Nos terminais fluviais de Terreiro do Paço e Barreiro, há centenas de utentes a desesperarem para entrar no barco - O Corvo" Thu, 23 May 2019 07:30:46 GMT    "Europeias 2019. BE ?agradece? a Passos e a Portas por se terem juntado à campanha - PÚBLICO" Wed, 22 May 2019 00:51:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,170 (+1,010%) ACS - [Ticker: ACS.MC]Gráfico ACS  Noticias ACS  Descargar Históricos de Metastock ACS y Otros  Análisis Técnico ACS  
Última Transacción33,850Hora de Cotización2018-11-29 - 00:00:00
Variación+0,170 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo34,130Mínimo33,730
Volumen601.883Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior33,680PER0,00%
Apertura33,850EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-05-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-1013,851.157.10013,9213,7313,7400:00:00
2004-06-1113,79863.00013,8713,6613,7600:00:00
2004-06-1413,50767.40013,7513,4813,7500:00:00
2004-06-1513,681.280.30013,7313,4413,5400:00:00
2004-06-1613,68821.60013,7713,5813,6800:00:00
2004-06-1713,84945.50013,9013,6513,6500:00:00
2004-06-1813,851.062.90013,8613,7313,7500:00:00
2004-06-2113,901.217.50014,0413,8013,8700:00:00
2004-06-2213,741.031.80013,9013,6413,9000:00:00
2004-06-2313,991.452.80014,0013,7513,7800:00:00
2004-06-2413,801.266.00014,0413,8014,0400:00:00
2004-06-2513,96627.10013,9913,7413,7500:00:00
2004-06-2814,133.537.90014,1613,8513,8500:00:00
2004-06-2914,11798.80014,1813,9114,0800:00:00
2004-06-3013,851.924.60014,1013,8514,0400:00:00
2004-07-0113,911.758.40014,0013,8513,9400:00:00
2004-07-0213,91762.30013,9513,7813,9100:00:00
2004-07-0513,81330.50013,9713,7813,9000:00:00
2004-07-0613,80403.10013,8913,7613,8900:00:00
2004-07-0713,891.226.20013,9913,7513,8500:00:00
2004-07-0813,81716.60013,8513,7213,8000:00:00
2004-07-0913,751.643.60013,8513,6413,6900:00:00
2004-07-1213,901.140.10014,0813,7513,8000:00:00
2004-07-1313,911.050.30014,0513,8113,9000:00:00
2004-07-1413,941.220.60013,9913,7513,9200:00:00
2004-07-1513,801.418.10013,9513,6913,9300:00:00
2004-07-1613,99631.50013,9913,7513,7500:00:00
2004-07-1913,90795.80013,9913,7913,9500:00:00
2004-07-2013,90919.90013,9913,7813,8200:00:00
2004-07-2113,95800.20014,0013,9414,0000:00:00
2004-07-2213,781.306.80013,9313,6913,8300:00:00
2004-07-2313,68541.70013,7813,6013,7700:00:00
2004-07-2613,54679.10013,7313,4013,6000:00:00
2004-07-2713,63532.00013,6513,4613,5300:00:00
2004-07-2813,591.065.30013,7513,4413,7500:00:00
2004-07-2913,811.072.00013,9013,5213,5800:00:00
2004-07-3013,871.099.30013,9313,7013,8100:00:00
2004-08-0213,75686.90013,9013,6913,7700:00:00
2004-08-0313,85847.10013,8713,6713,6800:00:00
2004-08-0413,652.266.50013,8413,5413,7100:00:00
2004-08-0513,551.361.30013,7513,5013,6700:00:00
2004-08-0613,47550.10013,5913,4213,5000:00:00
2004-08-0913,39728.80013,4713,2613,4000:00:00
2004-08-1013,48647.20013,5313,3213,3200:00:00
2004-08-1113,47631.70013,5813,3613,5800:00:00
2004-08-1213,45938.20013,6413,3513,4000:00:00
2004-08-1313,37657.00013,4313,3313,3900:00:00
2004-08-1613,37013,3713,3713,3700:00:00
2004-08-1713,471.108.40013,5413,3213,4100:00:00
2004-08-1813,48997.90013,5513,3713,5200:00:00
2004-08-1913,601.585.80013,6013,4513,4800:00:00
2004-08-2013,58735.70013,7013,5213,6300:00:00
2004-08-2313,851.468.70013,8713,5813,5800:00:00
2004-08-2413,88768.00013,9013,7313,7600:00:00
2004-08-2514,00998.00014,0013,8513,8800:00:00
2004-08-2613,961.909.00014,0513,9214,0000:00:00
2004-08-2713,991.064.90014,0113,7814,0000:00:00
2004-08-3013,99575.80014,0513,9413,9900:00:00
2004-08-3114,001.451.20014,0413,7513,9300:00:00
2004-09-0114,15527.30014,1513,9313,9600:00:00
2004-09-0213,962.553.80014,1513,8914,1500:00:00
2004-09-0314,08882.30014,1513,9914,0000:00:00
2004-09-0614,241.677.60014,5014,0814,1200:00:00
2004-09-0714,301.064.70014,3514,1814,2100:00:00
2004-09-0814,471.566.70014,5614,2614,3500:00:00
2004-09-0914,42818.10014,5014,3514,4400:00:00
2004-09-1014,401.380.80014,6014,3614,3600:00:00
2004-09-1314,52726.30014,6314,4114,4800:00:00
2004-09-1414,41492.90014,5214,3314,5200:00:00
2004-09-1514,50621.80014,5414,4014,4500:00:00
2004-09-1614,45944.90014,5514,3814,5000:00:00
2004-09-1714,41821.30014,6014,3814,6000:00:00
2004-09-2014,39590.90014,5014,3114,4400:00:00
2004-09-2114,451.288.70014,4614,3014,3900:00:00
2004-09-2214,722.295.10014,8314,4714,5300:00:00
2004-09-2314,55775.50014,7214,4914,6200:00:00
2004-09-2414,50536.40014,6214,4514,5700:00:00
2004-09-2714,521.252.50014,6514,4214,5700:00:00
2004-09-2814,60463.00014,6114,4214,5000:00:00
2004-09-2914,691.152.70014,7114,5514,5500:00:00
2004-09-3014,67920.10014,7914,6114,6700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters