|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-28 | 26,40 | 1.850.300 | 27,61 | 25,88 | 26,30 | 00:00:00 | | 2008-10-29 | 27,75 | 1.864.800 | 27,80 | 27,10 | 27,78 | 00:00:00 | | 2008-10-30 | 28,40 | 1.269.500 | 28,78 | 28,01 | 28,01 | 00:00:00 | | 2008-10-31 | 28,96 | 1.963.600 | 29,09 | 27,66 | 28,48 | 00:00:00 | | 2008-11-03 | 29,30 | 915.800 | 29,63 | 28,80 | 29,52 | 00:00:00 | | 2008-11-04 | 30,36 | 1.316.100 | 30,45 | 28,81 | 29,49 | 00:00:00 | | 2008-11-05 | 30,00 | 1.048.500 | 30,37 | 29,47 | 30,21 | 00:00:00 | | 2008-11-06 | 27,78 | 1.327.500 | 29,60 | 27,50 | 29,14 | 00:00:00 | | 2008-11-07 | 28,60 | 960.500 | 29,31 | 27,28 | 27,87 | 00:00:00 | | 2008-11-10 | 29,12 | 723.500 | 30,30 | 28,93 | 29,50 | 00:00:00 | | 2008-11-11 | 28,00 | 787.900 | 29,22 | 27,70 | 28,87 | 00:00:00 | | 2008-11-12 | 28,00 | 809.600 | 28,89 | 27,60 | 28,74 | 00:00:00 | | 2008-11-13 | 27,83 | 793.200 | 28,67 | 27,39 | 28,03 | 00:00:00 | | 2008-11-14 | 28,50 | 808.500 | 29,08 | 27,89 | 28,87 | 00:00:00 | | 2008-11-17 | 28,50 | 1.233.200 | 29,05 | 28,22 | 28,56 | 00:00:00 | | 2008-11-18 | 28,80 | 889.300 | 28,98 | 27,85 | 28,67 | 00:00:00 | | 2008-11-19 | 28,67 | 1.000.000 | 29,40 | 28,37 | 28,91 | 00:00:00 | | 2008-11-20 | 28,95 | 1.470.800 | 29,60 | 27,60 | 28,06 | 00:00:00 | | 2008-11-21 | 29,45 | 1.458.100 | 29,96 | 28,64 | 29,35 | 00:00:00 | | 2008-11-24 | 31,95 | 1.220.500 | 32,12 | 29,70 | 29,85 | 00:00:00 | | 2008-11-25 | 31,77 | 1.513.900 | 31,90 | 30,79 | 31,71 | 00:00:00 | | 2008-11-26 | 30,80 | 1.289.200 | 31,49 | 30,36 | 31,48 | 00:00:00 | | 2008-11-27 | 31,00 | 703.400 | 31,37 | 30,48 | 31,06 | 00:00:00 | | 2008-11-28 | 31,09 | 868.400 | 31,09 | 30,32 | 31,00 | 00:00:00 | | 2008-12-01 | 30,26 | 891.900 | 31,09 | 29,95 | 30,78 | 00:00:00 | | 2008-12-02 | 31,30 | 1.523.000 | 31,89 | 29,50 | 29,92 | 00:00:00 | | 2008-12-03 | 30,99 | 545.800 | 31,89 | 30,21 | 31,89 | 00:00:00 | | 2008-12-04 | 31,55 | 696.400 | 32,82 | 30,70 | 30,76 | 00:00:00 | | 2008-12-05 | 29,93 | 621.700 | 31,49 | 29,90 | 31,13 | 00:00:00 | | 2008-12-08 | 31,07 | 558.100 | 31,90 | 30,63 | 31,38 | 00:00:00 | | 2008-12-09 | 30,56 | 928.600 | 31,10 | 29,91 | 30,99 | 00:00:00 | | 2008-12-10 | 31,09 | 654.300 | 31,09 | 30,10 | 30,44 | 00:00:00 | | 2008-12-11 | 31,08 | 681.100 | 31,14 | 30,30 | 31,00 | 00:00:00 | | 2008-12-12 | 31,05 | 480.100 | 31,20 | 30,10 | 30,34 | 00:00:00 | | 2008-12-15 | 31,01 | 553.100 | 31,77 | 30,51 | 31,35 | 00:00:00 | | 2008-12-16 | 31,33 | 853.200 | 31,49 | 30,81 | 31,24 | 00:00:00 | | 2008-12-17 | 32,36 | 1.127.300 | 32,36 | 31,20 | 31,80 | 00:00:00 | | 2008-12-18 | 33,30 | 1.080.500 | 33,60 | 32,30 | 32,50 | 00:00:00 | | 2008-12-19 | 32,33 | 1.353.000 | 33,10 | 31,80 | 32,91 | 00:00:00 | | 2008-12-22 | 31,60 | 726.900 | 32,48 | 31,60 | 32,34 | 00:00:00 | | 2008-12-23 | 31,89 | 447.600 | 32,15 | 31,20 | 31,42 | 00:00:00 | | 2008-12-29 | 31,79 | 547.500 | 32,30 | 31,70 | 31,96 | 00:00:00 | | 2008-12-30 | 32,65 | 1.416.800 | 33,30 | 31,80 | 32,00 | 00:00:00 | | 2009-01-02 | 33,66 | 732.600 | 33,70 | 32,99 | 32,99 | 00:00:00 | | 2009-01-05 | 35,72 | 1.762.000 | 36,94 | 33,70 | 33,72 | 00:00:00 | | 2009-01-06 | 36,24 | 601.500 | 36,30 | 35,38 | 35,75 | 00:00:00 | | 2009-01-07 | 35,99 | 908.800 | 36,46 | 35,32 | 36,24 | 00:00:00 | | 2009-01-08 | 35,04 | 1.220.400 | 35,97 | 34,13 | 35,58 | 00:00:00 | | 2009-01-09 | 34,80 | 876.500 | 35,30 | 34,23 | 35,14 | 00:00:00 | | 2009-01-12 | 34,05 | 781.000 | 34,89 | 33,75 | 34,46 | 00:00:00 | | 2009-01-13 | 33,24 | 1.026.300 | 33,83 | 32,76 | 33,50 | 00:00:00 | | 2009-01-14 | 32,20 | 1.223.600 | 34,00 | 32,00 | 33,74 | 00:00:00 | | 2009-01-15 | 32,71 | 859.800 | 33,10 | 31,75 | 31,87 | 00:00:00 | | 2009-01-16 | 32,37 | 1.083.200 | 33,26 | 32,37 | 33,15 | 00:00:00 | | 2009-01-19 | 32,98 | 777.800 | 33,20 | 32,31 | 32,80 | 00:00:00 | | 2009-01-20 | 32,67 | 750.900 | 33,15 | 32,29 | 32,67 | 00:00:00 | | 2009-01-21 | 32,69 | 960.000 | 33,00 | 32,02 | 32,55 | 00:00:00 | | 2009-01-22 | 32,08 | 989.600 | 33,65 | 32,05 | 33,19 | 00:00:00 | | 2009-01-23 | 31,91 | 1.122.600 | 32,18 | 31,06 | 32,05 | 00:00:00 | | 2009-01-26 | 34,20 | 1.223.400 | 34,35 | 31,53 | 31,64 | 00:00:00 | | 2009-01-27 | 32,11 | 1.325.600 | 33,63 | 31,61 | 33,26 | 00:00:00 | | 2009-01-28 | 32,59 | 919.200 | 32,67 | 31,96 | 32,63 | 00:00:00 | | 2009-01-29 | 32,12 | 542.500 | 32,48 | 31,81 | 32,31 | 00:00:00 | | 2009-01-30 | 31,50 | 1.170.300 | 32,19 | 30,90 | 32,04 | 00:00:00 | | 2009-02-02 | 30,94 | 951.300 | 31,35 | 30,29 | 30,88 | 00:00:00 | | 2009-02-03 | 31,46 | 646.700 | 31,75 | 30,61 | 31,04 | 00:00:00 | | 2009-02-04 | 32,25 | 760.500 | 32,38 | 31,12 | 31,90 | 00:00:00 | | 2009-02-05 | 32,45 | 875.000 | 32,62 | 31,38 | 31,99 | 00:00:00 | | 2009-02-06 | 33,14 | 579.800 | 33,14 | 32,35 | 32,84 | 00:00:00 | | 2009-02-09 | 33,54 | 986.200 | 33,70 | 32,11 | 32,11 | 00:00:00 | | 2009-02-10 | 33,30 | 865.600 | 33,74 | 33,00 | 33,29 | 00:00:00 | | 2009-02-11 | 33,89 | 853.400 | 33,89 | 32,56 | 33,00 | 00:00:00 | | 2009-02-12 | 33,45 | 676.000 | 33,99 | 33,10 | 33,65 | 00:00:00 | | 2009-02-13 | 34,38 | 875.600 | 34,75 | 33,67 | 33,81 | 00:00:00 | | 2009-02-16 | 33,94 | 452.500 | 34,61 | 33,53 | 34,04 | 00:00:00 | | 2009-02-17 | 33,44 | 861.200 | 34,05 | 33,31 | 33,64 | 00:00:00 | | 2009-02-18 | 33,82 | 530.600 | 33,90 | 32,94 | 33,46 | 00:00:00 | | 2009-02-19 | 33,55 | 1.203.500 | 33,99 | 33,22 | 33,99 | 00:00:00 | | 2009-02-20 | 32,51 | 962.300 | 33,38 | 32,50 | 32,97 | 00:00:00 | | 2009-02-23 | 32,26 | 836.300 | 33,45 | 31,80 | 32,90 | 00:00:00 | | 2009-02-24 | 32,21 | 711.400 | 32,54 | 31,46 | 31,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
