|
 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 | | 2009-06-19 | 36,22 | 808.300 | 36,41 | 35,40 | 35,40 | 00:00:00 | | 2009-06-22 | 34,89 | 1.245.200 | 36,33 | 34,89 | 35,94 | 00:00:00 | | 2009-06-23 | 35,40 | 751.400 | 35,88 | 34,94 | 35,00 | 00:00:00 | | 2009-06-24 | 36,25 | 586.100 | 36,40 | 35,08 | 35,57 | 00:00:00 | | 2009-06-25 | 36,41 | 625.700 | 36,64 | 35,63 | 36,38 | 00:00:00 | | 2009-06-26 | 36,39 | 470.100 | 37,05 | 36,10 | 36,41 | 00:00:00 | | 2009-06-29 | 36,92 | 645.100 | 37,00 | 36,10 | 36,10 | 00:00:00 | | 2009-06-30 | 36,05 | 1.613.300 | 36,99 | 35,87 | 36,88 | 00:00:00 | | 2009-07-01 | 36,56 | 695.100 | 36,57 | 36,00 | 36,02 | 00:00:00 | | 2009-07-02 | 34,80 | 920.300 | 35,77 | 34,55 | 35,60 | 00:00:00 | | 2009-07-03 | 34,84 | 392.700 | 34,93 | 34,40 | 34,93 | 00:00:00 | | 2009-07-06 | 34,55 | 439.500 | 34,85 | 33,99 | 34,42 | 00:00:00 | | 2009-07-07 | 34,15 | 495.300 | 35,07 | 34,10 | 34,33 | 00:00:00 | | 2009-07-08 | 34,21 | 577.400 | 34,59 | 33,84 | 33,90 | 00:00:00 | | 2009-07-09 | 34,60 | 689.400 | 35,08 | 34,23 | 34,30 | 00:00:00 | | 2009-07-10 | 34,20 | 408.100 | 34,54 | 33,95 | 34,18 | 00:00:00 | | 2009-07-13 | 35,34 | 420.600 | 35,34 | 34,03 | 34,03 | 00:00:00 | | 2009-07-14 | 35,41 | 618.000 | 35,41 | 34,85 | 35,09 | 00:00:00 | | 2009-07-15 | 35,85 | 398.200 | 35,96 | 35,24 | 35,41 | 00:00:00 | | 2009-07-16 | 36,00 | 442.100 | 36,44 | 35,70 | 35,90 | 00:00:00 | | 2009-07-17 | 36,19 | 558.900 | 36,45 | 35,87 | 36,14 | 00:00:00 | | 2009-07-20 | 36,11 | 363.300 | 36,44 | 35,71 | 36,28 | 00:00:00 | | 2009-07-21 | 36,74 | 530.300 | 36,75 | 36,19 | 36,30 | 00:00:00 | | 2009-07-22 | 36,30 | 454.900 | 36,75 | 35,80 | 36,71 | 00:00:00 | | 2009-07-23 | 37,13 | 489.900 | 37,13 | 36,34 | 36,49 | 00:00:00 | | 2009-07-24 | 37,00 | 397.100 | 37,34 | 36,40 | 36,95 | 00:00:00 | | 2009-07-27 | 37,40 | 478.100 | 37,56 | 37,00 | 37,20 | 00:00:00 | | 2009-07-28 | 37,10 | 700.400 | 37,43 | 36,83 | 37,10 | 00:00:00 | | 2009-07-29 | 37,35 | 316.500 | 37,45 | 36,92 | 36,99 | 00:00:00 | | 2009-07-30 | 37,75 | 1.479.600 | 37,75 | 37,02 | 37,59 | 00:00:00 | | 2009-07-31 | 37,39 | 1.330.300 | 37,50 | 36,75 | 37,33 | 00:00:00 | | 2009-08-03 | 37,16 | 725.600 | 37,39 | 36,75 | 36,89 | 00:00:00 | | 2009-08-04 | 37,00 | 580.400 | 37,14 | 36,35 | 37,14 | 00:00:00 | | 2009-08-05 | 36,30 | 728.500 | 37,15 | 36,23 | 37,06 | 00:00:00 | | 2009-08-06 | 36,08 | 843.300 | 36,85 | 36,08 | 36,81 | 00:00:00 | | 2009-08-07 | 36,23 | 490.100 | 36,40 | 36,01 | 36,01 | 00:00:00 | | 2009-08-10 | 36,14 | 317.000 | 36,24 | 35,82 | 36,00 | 00:00:00 | | 2009-08-11 | 36,06 | 412.800 | 36,45 | 35,91 | 36,12 | 00:00:00 | | 2009-08-12 | 36,02 | 432.200 | 36,38 | 35,70 | 35,79 | 00:00:00 | | 2009-08-13 | 36,40 | 336.800 | 36,50 | 36,02 | 36,02 | 00:00:00 | | 2009-08-14 | 35,76 | 474.200 | 36,52 | 35,72 | 36,26 | 00:00:00 | | 2009-08-17 | 35,02 | 551.000 | 35,69 | 34,75 | 35,51 | 00:00:00 | | 2009-08-18 | 35,27 | 291.900 | 35,27 | 34,86 | 34,92 | 00:00:00 | | 2009-08-19 | 35,14 | 406.500 | 35,37 | 34,81 | 35,03 | 00:00:00 | | 2009-08-20 | 36,00 | 595.400 | 36,23 | 35,45 | 35,50 | 00:00:00 | | 2009-08-21 | 36,65 | 835.500 | 36,82 | 35,80 | 36,00 | 00:00:00 | | 2009-08-24 | 36,65 | 315.600 | 37,00 | 36,37 | 37,00 | 00:00:00 | | 2009-08-25 | 36,47 | 333.700 | 36,76 | 36,14 | 36,55 | 00:00:00 | | 2009-08-26 | 36,35 | 522.100 | 36,34 | 35,84 | 36,10 | 00:00:00 | | 2009-08-27 | 36,09 | 289.500 | 36,42 | 35,75 | 36,16 | 00:00:00 | | 2009-08-28 | 36,14 | 467.100 | 36,43 | 35,94 | 36,40 | 00:00:00 | | 2009-08-31 | 35,94 | 309.900 | 36,35 | 35,83 | 35,96 | 00:00:00 | | 2009-09-01 | 35,50 | 393.600 | 36,25 | 35,28 | 36,23 | 00:00:00 | | 2009-09-02 | 35,10 | 534.500 | 35,50 | 34,82 | 35,50 | 00:00:00 | | 2009-09-03 | 35,10 | 405.400 | 35,29 | 34,85 | 35,14 | 00:00:00 | | 2009-09-04 | 35,07 | 586.000 | 35,46 | 34,75 | 35,05 | 00:00:00 | | 2009-09-07 | 35,72 | 350.700 | 35,80 | 35,02 | 35,29 | 00:00:00 | | 2009-09-08 | 35,50 | 579.900 | 35,96 | 35,07 | 35,80 | 00:00:00 | | 2009-09-09 | 35,46 | 621.700 | 35,59 | 35,19 | 35,19 | 00:00:00 | | 2009-09-10 | 35,18 | 502.900 | 35,59 | 34,88 | 35,50 | 00:00:00 | | 2009-09-11 | 35,73 | 528.200 | 35,73 | 35,11 | 35,11 | 00:00:00 | | 2009-09-14 | 35,85 | 527.300 | 35,87 | 35,36 | 35,53 | 00:00:00 | | 2009-09-15 | 35,80 | 692.500 | 35,99 | 35,55 | 35,72 | 00:00:00 | | 2009-09-16 | 36,10 | 860.300 | 36,18 | 35,63 | 35,88 | 00:00:00 | | 2009-09-17 | 36,20 | 858.300 | 36,36 | 35,99 | 36,21 | 00:00:00 | | 2009-09-18 | 36,35 | 1.080.900 | 36,35 | 36,00 | 36,11 | 00:00:00 | | 2009-09-21 | 35,95 | 417.700 | 36,35 | 35,77 | 36,35 | 00:00:00 | | 2009-09-22 | 36,40 | 805.800 | 36,65 | 35,97 | 36,10 | 00:00:00 | | 2009-09-23 | 36,13 | 551.900 | 36,63 | 35,96 | 36,23 | 00:00:00 | | 2009-09-24 | 35,95 | 857.100 | 36,16 | 35,54 | 36,10 | 00:00:00 | | 2009-09-25 | 35,50 | 745.300 | 35,83 | 35,26 | 35,56 | 00:00:00 | | 2009-09-28 | 35,99 | 519.100 | 35,99 | 35,27 | 35,61 | 00:00:00 | | 2009-09-29 | 36,00 | 536.700 | 36,14 | 35,63 | 36,14 | 00:00:00 | | 2009-09-30 | 35,64 | 894.900 | 36,11 | 35,16 | 36,02 | 00:00:00 | | 2009-10-01 | 35,14 | 856.200 | 36,00 | 34,97 | 35,85 | 00:00:00 | | 2009-10-02 | 34,98 | 613.800 | 35,10 | 34,40 | 34,51 | 00:00:00 | | 2009-10-05 | 35,35 | 538.300 | 35,36 | 34,75 | 34,75 | 00:00:00 | | 2009-10-06 | 35,77 | 831.900 | 36,01 | 35,31 | 35,35 | 00:00:00 | | 2009-10-07 | 35,17 | 768.300 | 35,95 | 35,10 | 35,66 | 00:00:00 | | 2009-10-08 | 35,34 | 842.600 | 35,63 | 35,24 | 35,47 | 00:00:00 | | 2009-10-09 | 35,48 | 573.000 | 35,69 | 35,11 | 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 > >> |
|
