|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-23 | 45,80 | 1.530.300 | 46,19 | 45,52 | 45,83 | 00:00:00 | | 2007-07-24 | 45,14 | 1.488.400 | 45,88 | 45,10 | 45,73 | 00:00:00 | | 2007-07-25 | 44,82 | 3.497.800 | 45,05 | 44,00 | 45,00 | 00:00:00 | | 2007-07-26 | 43,86 | 2.882.600 | 45,00 | 43,80 | 44,62 | 00:00:00 | | 2007-07-27 | 43,62 | 1.982.100 | 44,25 | 43,00 | 43,63 | 00:00:00 | | 2007-07-30 | 43,24 | 1.411.200 | 44,31 | 43,13 | 43,62 | 00:00:00 | | 2007-07-31 | 43,94 | 3.323.400 | 44,20 | 43,32 | 43,67 | 00:00:00 | | 2007-08-01 | 43,57 | 2.036.800 | 44,20 | 42,86 | 43,50 | 00:00:00 | | 2007-08-02 | 43,89 | 1.431.600 | 44,18 | 43,47 | 43,47 | 00:00:00 | | 2007-08-03 | 43,40 | 3.717.800 | 44,12 | 43,18 | 44,01 | 00:00:00 | | 2007-08-06 | 43,22 | 1.187.800 | 43,50 | 42,50 | 42,91 | 00:00:00 | | 2007-08-07 | 43,21 | 1.269.500 | 43,80 | 42,81 | 43,56 | 00:00:00 | | 2007-08-08 | 43,70 | 2.145.700 | 43,88 | 43,22 | 43,68 | 00:00:00 | | 2007-08-09 | 42,85 | 4.038.600 | 43,69 | 42,45 | 43,69 | 00:00:00 | | 2007-08-10 | 41,86 | 3.120.100 | 42,24 | 41,60 | 42,21 | 00:00:00 | | 2007-08-13 | 43,00 | 1.215.900 | 43,10 | 42,06 | 42,14 | 00:00:00 | | 2007-08-15 | 42,70 | 966.500 | 42,74 | 41,93 | 42,25 | 00:00:00 | | 2007-08-16 | 40,80 | 2.613.000 | 41,90 | 40,20 | 41,57 | 00:00:00 | | 2007-08-17 | 41,09 | 2.541.100 | 41,45 | 39,50 | 40,33 | 00:00:00 | | 2007-08-20 | 41,26 | 1.881.700 | 41,69 | 40,60 | 41,18 | 00:00:00 | | 2007-08-21 | 41,50 | 1.107.500 | 41,50 | 40,61 | 41,34 | 00:00:00 | | 2007-08-22 | 41,70 | 2.408.700 | 42,14 | 41,46 | 41,67 | 00:00:00 | | 2007-08-23 | 40,75 | 1.581.700 | 42,00 | 40,62 | 41,79 | 00:00:00 | | 2007-08-24 | 40,80 | 1.394.000 | 41,00 | 39,90 | 40,23 | 00:00:00 | | 2007-08-27 | 40,79 | 608.000 | 41,40 | 40,56 | 40,87 | 00:00:00 | | 2007-08-28 | 40,04 | 1.194.600 | 40,75 | 39,86 | 40,55 | 00:00:00 | | 2007-08-29 | 40,00 | 1.386.900 | 40,08 | 39,20 | 39,58 | 00:00:00 | | 2007-08-30 | 40,03 | 1.182.200 | 40,40 | 39,20 | 40,32 | 00:00:00 | | 2007-08-31 | 40,33 | 1.529.900 | 40,75 | 39,65 | 39,71 | 00:00:00 | | 2007-09-03 | 40,94 | 933.100 | 41,17 | 40,60 | 40,60 | 00:00:00 | | 2007-09-04 | 40,86 | 649.700 | 41,15 | 40,62 | 40,80 | 00:00:00 | | 2007-09-05 | 39,26 | 2.070.400 | 40,90 | 39,10 | 40,84 | 00:00:00 | | 2007-09-06 | 38,10 | 2.607.200 | 39,45 | 37,76 | 39,27 | 00:00:00 | | 2007-09-07 | 36,23 | 2.331.300 | 38,05 | 36,05 | 38,05 | 00:00:00 | | 2007-09-10 | 34,85 | 2.409.800 | 36,54 | 34,50 | 36,23 | 00:00:00 | | 2007-09-11 | 35,83 | 1.750.900 | 36,00 | 34,92 | 35,10 | 00:00:00 | | 2007-09-12 | 35,81 | 1.391.400 | 36,10 | 35,14 | 35,89 | 00:00:00 | | 2007-09-13 | 35,81 | 1.227.400 | 35,86 | 35,03 | 35,64 | 00:00:00 | | 2007-09-14 | 34,06 | 2.461.800 | 35,71 | 33,33 | 35,71 | 00:00:00 | | 2007-09-17 | 32,92 | 2.679.800 | 34,11 | 32,10 | 34,11 | 00:00:00 | | 2007-09-18 | 34,81 | 3.045.600 | 35,00 | 32,51 | 32,51 | 00:00:00 | | 2007-09-19 | 36,52 | 3.176.000 | 36,77 | 35,70 | 36,00 | 00:00:00 | | 2007-09-20 | 36,41 | 1.615.500 | 36,62 | 36,00 | 36,37 | 00:00:00 | | 2007-09-21 | 36,73 | 2.289.800 | 37,24 | 36,09 | 36,41 | 00:00:00 | | 2007-09-24 | 36,68 | 1.626.400 | 37,59 | 36,25 | 36,71 | 00:00:00 | | 2007-09-25 | 35,34 | 1.639.600 | 36,58 | 35,07 | 36,42 | 00:00:00 | | 2007-09-26 | 36,81 | 2.051.800 | 36,87 | 35,48 | 35,48 | 00:00:00 | | 2007-09-27 | 38,33 | 3.327.500 | 38,88 | 37,48 | 37,50 | 00:00:00 | | 2007-09-28 | 38,70 | 2.479.400 | 38,90 | 37,24 | 38,45 | 00:00:00 | | 2007-10-01 | 38,89 | 2.030.900 | 39,18 | 38,31 | 38,74 | 00:00:00 | | 2007-10-02 | 39,70 | 3.146.500 | 40,07 | 38,90 | 39,81 | 00:00:00 | | 2007-10-03 | 40,40 | 1.918.800 | 40,78 | 39,65 | 39,70 | 00:00:00 | | 2007-10-04 | 39,24 | 2.189.200 | 40,38 | 39,11 | 40,38 | 00:00:00 | | 2007-10-05 | 39,15 | 1.815.500 | 39,80 | 38,93 | 39,41 | 00:00:00 | | 2007-10-08 | 38,49 | 2.080.700 | 39,88 | 38,35 | 39,31 | 00:00:00 | | 2007-10-09 | 37,99 | 2.360.300 | 38,60 | 37,53 | 38,60 | 00:00:00 | | 2007-10-10 | 38,61 | 2.102.100 | 38,70 | 37,93 | 38,09 | 00:00:00 | | 2007-10-11 | 38,97 | 2.229.800 | 39,18 | 38,65 | 38,65 | 00:00:00 | | 2007-10-12 | 38,58 | 2.018.100 | 39,01 | 38,01 | 39,01 | 00:00:00 | | 2007-10-15 | 38,67 | 1.907.500 | 39,10 | 38,47 | 39,10 | 00:00:00 | | 2007-10-16 | 38,16 | 1.894.100 | 38,66 | 38,04 | 38,63 | 00:00:00 | | 2007-10-17 | 39,17 | 2.880.700 | 39,44 | 38,02 | 38,09 | 00:00:00 | | 2007-10-18 | 38,87 | 2.660.000 | 40,05 | 38,65 | 39,18 | 00:00:00 | | 2007-10-19 | 38,45 | 2.391.900 | 39,10 | 38,22 | 38,80 | 00:00:00 | | 2007-10-22 | 38,04 | 2.476.600 | 38,20 | 37,44 | 37,79 | 00:00:00 | | 2007-10-23 | 38,72 | 1.971.300 | 38,75 | 38,00 | 38,33 | 00:00:00 | | 2007-10-24 | 38,19 | 1.746.000 | 38,97 | 37,92 | 38,63 | 00:00:00 | | 2007-10-25 | 39,19 | 1.645.400 | 39,24 | 38,39 | 38,70 | 00:00:00 | | 2007-10-26 | 40,16 | 2.309.400 | 40,29 | 39,14 | 39,39 | 00:00:00 | | 2007-10-29 | 41,00 | 1.928.900 | 41,00 | 40,35 | 40,52 | 00:00:00 | | 2007-10-30 | 41,22 | 1.628.300 | 41,35 | 40,71 | 41,00 | 00:00:00 | | 2007-10-31 | 42,71 | 3.683.800 | 42,71 | 41,22 | 41,30 | 00:00:00 | | 2007-11-01 | 42,09 | 1.977.900 | 42,70 | 41,42 | 42,50 | 00:00:00 | | 2007-11-02 | 42,06 | 1.862.900 | 42,06 | 41,15 | 41,38 | 00:00:00 | | 2007-11-05 | 42,03 | 2.679.400 | 42,38 | 41,13 | 41,83 | 00:00:00 | | 2007-11-06 | 43,16 | 3.010.500 | 43,25 | 42,15 | 42,29 | 00:00:00 | | 2007-11-07 | 43,26 | 2.332.900 | 43,79 | 42,70 | 43,30 | 00:00:00 | | 2007-11-08 | 43,60 | 2.949.900 | 43,77 | 42,20 | 42,50 | 00:00:00 | | 2007-11-09 | 42,95 | 2.161.100 | 44,15 | 42,50 | 43,95 | 00:00:00 | | 2007-11-12 | 43,18 | 2.093.900 | 43,70 | 42,33 | 42,71 | 00:00:00 | | 2007-11-13 | 42,80 | 2.112.200 | 43,16 | 42,20 | 43,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
