|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-24 | 32,21 | 711.400 | 32,54 | 31,46 | 31,78 | 00:00:00 | | 2009-02-25 | 32,10 | 669.100 | 32,87 | 32,00 | 32,52 | 00:00:00 | | 2009-02-26 | 32,63 | 670.100 | 32,72 | 31,90 | 31,90 | 00:00:00 | | 2009-02-27 | 31,50 | 1.480.800 | 32,44 | 31,15 | 32,14 | 00:00:00 | | 2009-03-02 | 30,38 | 643.600 | 31,24 | 30,30 | 30,80 | 00:00:00 | | 2009-03-03 | 30,00 | 1.126.100 | 30,91 | 29,60 | 30,38 | 00:00:00 | | 2009-03-04 | 30,62 | 860.400 | 30,96 | 29,94 | 30,06 | 00:00:00 | | 2009-03-05 | 30,00 | 788.800 | 30,74 | 29,83 | 30,40 | 00:00:00 | | 2009-03-06 | 28,96 | 1.485.800 | 30,72 | 28,68 | 29,80 | 00:00:00 | | 2009-03-09 | 28,35 | 1.426.400 | 29,25 | 27,67 | 28,77 | 00:00:00 | | 2009-03-10 | 29,21 | 1.352.000 | 29,47 | 28,21 | 28,66 | 00:00:00 | | 2009-03-11 | 29,40 | 876.100 | 29,97 | 28,83 | 29,13 | 00:00:00 | | 2009-03-12 | 29,53 | 1.086.100 | 29,75 | 28,76 | 29,29 | 00:00:00 | | 2009-03-13 | 29,80 | 951.800 | 30,53 | 29,33 | 30,00 | 00:00:00 | | 2009-03-16 | 29,87 | 981.500 | 30,59 | 29,78 | 30,40 | 00:00:00 | | 2009-03-17 | 30,08 | 759.100 | 30,35 | 29,70 | 30,01 | 00:00:00 | | 2009-03-18 | 30,21 | 757.500 | 31,50 | 29,91 | 30,30 | 00:00:00 | | 2009-03-19 | 30,50 | 825.600 | 31,43 | 30,18 | 30,66 | 00:00:00 | | 2009-03-20 | 30,57 | 778.700 | 30,88 | 30,01 | 30,50 | 00:00:00 | | 2009-03-23 | 31,05 | 512.600 | 31,45 | 30,37 | 31,45 | 00:00:00 | | 2009-03-24 | 31,10 | 865.700 | 31,80 | 30,67 | 31,80 | 00:00:00 | | 2009-03-25 | 31,49 | 550.300 | 31,90 | 30,91 | 31,40 | 00:00:00 | | 2009-03-26 | 31,73 | 570.400 | 32,10 | 30,95 | 32,10 | 00:00:00 | | 2009-03-27 | 31,70 | 637.300 | 32,15 | 31,50 | 31,70 | 00:00:00 | | 2009-03-30 | 30,60 | 615.300 | 31,59 | 30,43 | 31,59 | 00:00:00 | | 2009-03-31 | 31,24 | 779.700 | 31,65 | 30,61 | 30,61 | 00:00:00 | | 2009-04-01 | 32,40 | 954.400 | 32,50 | 30,66 | 31,95 | 00:00:00 | | 2009-04-02 | 33,40 | 1.398.600 | 33,40 | 32,39 | 32,99 | 00:00:00 | | 2009-04-03 | 33,70 | 823.500 | 34,20 | 33,05 | 33,35 | 00:00:00 | | 2009-04-06 | 34,15 | 849.700 | 34,38 | 33,51 | 34,20 | 00:00:00 | | 2009-04-07 | 34,20 | 1.235.500 | 34,80 | 33,85 | 34,50 | 00:00:00 | | 2009-04-08 | 34,64 | 1.021.200 | 34,65 | 33,44 | 33,50 | 00:00:00 | | 2009-04-09 | 35,20 | 1.011.700 | 35,41 | 34,32 | 34,62 | 00:00:00 | | 2009-04-14 | 35,43 | 1.048.200 | 35,43 | 33,86 | 34,85 | 00:00:00 | | 2009-04-15 | 35,10 | 1.142.500 | 35,37 | 34,76 | 35,19 | 00:00:00 | | 2009-04-16 | 36,00 | 1.008.600 | 36,08 | 34,91 | 34,91 | 00:00:00 | | 2009-04-17 | 36,80 | 1.615.800 | 36,80 | 35,71 | 35,76 | 00:00:00 | | 2009-04-20 | 35,80 | 885.500 | 36,79 | 35,56 | 36,79 | 00:00:00 | | 2009-04-21 | 35,99 | 987.500 | 36,00 | 34,80 | 35,68 | 00:00:00 | | 2009-04-22 | 36,71 | 1.003.700 | 36,80 | 35,07 | 35,55 | 00:00:00 | | 2009-04-23 | 36,77 | 1.230.900 | 37,02 | 35,87 | 36,40 | 00:00:00 | | 2009-04-24 | 37,05 | 696.500 | 37,10 | 36,26 | 36,50 | 00:00:00 | | 2009-04-27 | 37,10 | 577.700 | 37,10 | 36,14 | 36,80 | 00:00:00 | | 2009-04-28 | 36,30 | 881.600 | 36,87 | 35,49 | 36,54 | 00:00:00 | | 2009-04-29 | 37,40 | 706.400 | 37,50 | 36,30 | 36,68 | 00:00:00 | | 2009-04-30 | 37,95 | 1.774.200 | 38,75 | 37,78 | 38,30 | 00:00:00 | | 2009-05-04 | 37,52 | 1.087.900 | 38,19 | 36,96 | 38,19 | 00:00:00 | | 2009-05-05 | 37,11 | 835.900 | 37,79 | 36,75 | 37,05 | 00:00:00 | | 2009-05-06 | 37,13 | 904.100 | 37,60 | 36,90 | 37,54 | 00:00:00 | | 2009-05-07 | 36,90 | 1.626.100 | 37,59 | 36,34 | 37,42 | 00:00:00 | | 2009-05-08 | 37,17 | 960.200 | 37,24 | 36,52 | 37,00 | 00:00:00 | | 2009-05-11 | 36,87 | 843.900 | 37,20 | 36,45 | 36,61 | 00:00:00 | | 2009-05-12 | 36,84 | 806.300 | 37,52 | 36,40 | 36,99 | 00:00:00 | | 2009-05-13 | 36,16 | 843.500 | 37,59 | 36,16 | 36,76 | 00:00:00 | | 2009-05-14 | 35,75 | 952.600 | 36,33 | 35,22 | 36,16 | 00:00:00 | | 2009-05-15 | 36,10 | 969.100 | 36,69 | 35,56 | 35,56 | 00:00:00 | | 2009-05-18 | 37,50 | 917.400 | 37,50 | 35,80 | 35,85 | 00:00:00 | | 2009-05-19 | 37,90 | 952.400 | 38,14 | 37,31 | 37,47 | 00:00:00 | | 2009-05-20 | 38,00 | 690.100 | 38,25 | 37,55 | 38,24 | 00:00:00 | | 2009-05-21 | 37,21 | 623.300 | 38,10 | 37,00 | 38,10 | 00:00:00 | | 2009-05-22 | 37,44 | 1.003.100 | 37,64 | 37,00 | 37,06 | 00:00:00 | | 2009-05-25 | 37,34 | 305.900 | 37,79 | 36,50 | 37,79 | 00:00:00 | | 2009-05-26 | 37,06 | 915.800 | 37,34 | 36,16 | 37,05 | 00:00:00 | | 2009-05-27 | 37,40 | 929.900 | 37,85 | 36,67 | 37,00 | 00:00:00 | | 2009-05-28 | 36,87 | 1.070.100 | 37,39 | 36,53 | 36,97 | 00:00:00 | | 2009-05-29 | 36,80 | 2.872.600 | 37,30 | 36,46 | 36,80 | 00:00:00 | | 2009-06-01 | 37,65 | 643.200 | 37,80 | 36,99 | 36,99 | 00:00:00 | | 2009-06-02 | 38,10 | 741.900 | 38,33 | 37,36 | 37,44 | 00:00:00 | | 2009-06-03 | 37,14 | 1.048.000 | 38,37 | 37,10 | 38,20 | 00:00:00 | | 2009-06-04 | 37,21 | 635.600 | 38,00 | 36,77 | 37,16 | 00:00:00 | | 2009-06-05 | 37,15 | 711.000 | 37,61 | 36,83 | 37,21 | 00:00:00 | | 2009-06-08 | 36,69 | 511.400 | 37,08 | 36,11 | 36,62 | 00:00:00 | | 2009-06-09 | 36,95 | 584.000 | 37,25 | 36,42 | 36,57 | 00:00:00 | | 2009-06-10 | 37,16 | 672.000 | 37,55 | 37,10 | 37,28 | 00:00:00 | | 2009-06-11 | 37,45 | 431.800 | 37,64 | 37,05 | 37,05 | 00:00:00 | | 2009-06-12 | 37,21 | 302.200 | 37,65 | 37,05 | 37,25 | 00:00:00 | | 2009-06-15 | 36,37 | 472.900 | 37,21 | 36,15 | 37,00 | 00:00:00 | | 2009-06-16 | 36,50 | 345.700 | 36,99 | 36,20 | 36,34 | 00:00:00 | | 2009-06-17 | 35,40 | 826.100 | 36,85 | 35,20 | 36,50 | 00:00:00 | | 2009-06-18 | 35,55 | 712.000 | 35,75 | 34,92 | 35,41 | 00:00:00 | | 2009-06-19 | 36,22 | 808.300 | 36,41 | 35,40 | 35,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
