|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-09 | 35,48 | 573.000 | 35,69 | 35,11 | 35,40 | 00:00:00 | | 2009-10-12 | 35,54 | 308.300 | 35,87 | 35,46 | 35,51 | 00:00:00 | | 2009-10-13 | 35,00 | 659.700 | 35,40 | 34,62 | 35,28 | 00:00:00 | | 2009-10-14 | 35,11 | 805.400 | 35,51 | 34,87 | 35,00 | 00:00:00 | | 2009-10-15 | 34,74 | 611.800 | 35,14 | 34,71 | 35,01 | 00:00:00 | | 2009-10-16 | 34,43 | 1.162.000 | 35,05 | 34,18 | 35,05 | 00:00:00 | | 2009-10-19 | 35,35 | 659.900 | 35,37 | 34,60 | 34,60 | 00:00:00 | | 2009-10-20 | 34,75 | 646.100 | 35,47 | 34,75 | 35,29 | 00:00:00 | | 2009-10-21 | 35,01 | 785.600 | 35,12 | 34,18 | 34,50 | 00:00:00 | | 2009-10-22 | 34,75 | 607.500 | 34,82 | 34,28 | 34,53 | 00:00:00 | | 2009-10-23 | 34,35 | 806.900 | 35,06 | 34,26 | 34,85 | 00:00:00 | | 2009-10-26 | 33,74 | 473.300 | 34,78 | 33,63 | 34,36 | 00:00:00 | | 2009-10-27 | 33,80 | 487.000 | 34,01 | 33,57 | 33,74 | 00:00:00 | | 2009-10-28 | 33,24 | 985.900 | 33,71 | 32,90 | 33,51 | 00:00:00 | | 2009-10-29 | 33,78 | 775.000 | 33,92 | 32,69 | 33,20 | 00:00:00 | | 2009-10-30 | 32,72 | 1.108.000 | 34,51 | 32,65 | 33,80 | 00:00:00 | | 2009-11-02 | 32,75 | 814.000 | 33,29 | 32,26 | 32,72 | 00:00:00 | | 2009-11-03 | 32,94 | 851.300 | 33,20 | 32,13 | 32,31 | 00:00:00 | | 2009-11-04 | 32,44 | 980.800 | 33,15 | 32,42 | 33,06 | 00:00:00 | | 2009-11-05 | 33,13 | 823.800 | 33,45 | 32,34 | 32,40 | 00:00:00 | | 2009-11-06 | 33,15 | 652.400 | 33,49 | 32,68 | 32,98 | 00:00:00 | | 2009-11-09 | 33,68 | 390.000 | 33,77 | 33,35 | 33,35 | 00:00:00 | | 2009-11-10 | 33,61 | 506.400 | 33,84 | 33,50 | 33,57 | 00:00:00 | | 2009-11-11 | 33,88 | 493.300 | 34,13 | 33,61 | 33,61 | 00:00:00 | | 2009-11-13 | 33,97 | 605.500 | 34,11 | 33,67 | 33,91 | 00:00:00 | | 2009-11-16 | 34,31 | 678.000 | 34,38 | 33,95 | 34,38 | 00:00:00 | | 2009-11-17 | 33,90 | 889.700 | 34,25 | 33,73 | 34,25 | 00:00:00 | | 2009-11-18 | 34,13 | 732.600 | 34,15 | 33,80 | 33,90 | 00:00:00 | | 2009-11-19 | 33,75 | 570.900 | 34,10 | 33,60 | 34,00 | 00:00:00 | | 2009-11-20 | 33,40 | 590.000 | 33,93 | 33,25 | 33,67 | 00:00:00 | | 2009-11-23 | 34,00 | 361.700 | 34,09 | 33,60 | 33,78 | 00:00:00 | | 2009-11-24 | 34,00 | 572.700 | 34,19 | 33,58 | 33,72 | 00:00:00 | | 2009-11-25 | 33,91 | 412.600 | 34,17 | 33,64 | 33,99 | 00:00:00 | | 2009-11-26 | 33,47 | 1.087.900 | 34,07 | 33,19 | 34,00 | 00:00:00 | | 2009-11-27 | 33,70 | 511.700 | 33,78 | 32,90 | 32,90 | 00:00:00 | | 2009-11-30 | 33,15 | 791.300 | 33,99 | 33,15 | 33,70 | 00:00:00 | | 2009-12-01 | 33,72 | 593.400 | 33,91 | 33,41 | 33,43 | 00:00:00 | | 2009-12-02 | 33,75 | 457.600 | 33,90 | 33,50 | 33,65 | 00:00:00 | | 2009-12-04 | 34,00 | 589.900 | 34,05 | 33,35 | 33,77 | 00:00:00 | | 2009-12-07 | 34,04 | 308.500 | 34,07 | 33,64 | 34,02 | 00:00:00 | | 2009-12-09 | 33,15 | 920.300 | 33,60 | 32,80 | 33,30 | 00:00:00 | | 2009-12-11 | 32,82 | 520.900 | 33,03 | 32,64 | 32,67 | 00:00:00 | | 2009-12-14 | 33,11 | 467.000 | 33,20 | 32,81 | 32,95 | 00:00:00 | | 2009-12-15 | 33,15 | 574.600 | 33,40 | 32,74 | 33,16 | 00:00:00 | | 2009-12-16 | 33,22 | 594.300 | 33,35 | 32,93 | 33,01 | 00:00:00 | | 2009-12-17 | 33,25 | 917.800 | 33,28 | 32,92 | 33,20 | 00:00:00 | | 2009-12-18 | 33,30 | 831.000 | 33,58 | 33,07 | 33,07 | 00:00:00 | | 2009-12-21 | 33,86 | 579.800 | 33,97 | 33,40 | 33,43 | 00:00:00 | | 2009-12-22 | 34,26 | 766.800 | 34,49 | 33,80 | 33,80 | 00:00:00 | | 2009-12-23 | 34,64 | 791.700 | 34,65 | 34,30 | 34,30 | 00:00:00 | | 2009-12-28 | 34,95 | 2.575.600 | 34,98 | 34,64 | 34,66 | 00:00:00 | | 2009-12-29 | 34,99 | 556.900 | 35,02 | 34,81 | 34,95 | 00:00:00 | | 2009-12-30 | 34,81 | 723.200 | 35,00 | 34,66 | 34,94 | 00:00:00 | | 2010-01-04 | 35,86 | 721.400 | 35,86 | 35,07 | 35,08 | 00:00:00 | | 2010-01-05 | 36,49 | 1.947.900 | 38,80 | 35,91 | 37,65 | 00:00:00 | | 2010-01-06 | 36,56 | 554.100 | 36,59 | 36,25 | 36,59 | 00:00:00 | | 2010-01-07 | 36,20 | 1.116.700 | 36,49 | 35,85 | 36,28 | 00:00:00 | | 2010-01-08 | 36,99 | 800.600 | 36,99 | 36,45 | 36,60 | 00:00:00 | | 2010-01-11 | 37,28 | 1.096.300 | 37,70 | 37,17 | 37,30 | 00:00:00 | | 2010-01-12 | 35,96 | 1.076.400 | 37,07 | 35,51 | 36,63 | 00:00:00 | | 2010-01-13 | 36,44 | 833.900 | 36,44 | 35,54 | 35,58 | 00:00:00 | | 2010-01-14 | 36,70 | 591.500 | 36,75 | 36,38 | 36,75 | 00:00:00 | | 2010-01-15 | 36,14 | 824.700 | 36,80 | 35,91 | 36,75 | 00:00:00 | | 2010-01-18 | 36,10 | 390.500 | 36,37 | 35,80 | 36,14 | 00:00:00 | | 2010-01-19 | 36,35 | 513.300 | 36,57 | 35,58 | 36,06 | 00:00:00 | | 2010-01-20 | 35,62 | 562.600 | 36,54 | 35,33 | 36,22 | 00:00:00 | | 2010-01-21 | 34,88 | 993.100 | 35,76 | 34,78 | 35,67 | 00:00:00 | | 2010-01-22 | 34,86 | 708.000 | 35,19 | 34,48 | 34,88 | 00:00:00 | | 2010-01-25 | 35,00 | 672.900 | 35,17 | 34,45 | 34,45 | 00:00:00 | | 2010-01-26 | 35,01 | 565.100 | 35,24 | 34,61 | 34,85 | 00:00:00 | | 2010-01-27 | 34,53 | 656.700 | 34,90 | 34,21 | 34,66 | 00:00:00 | | 2010-01-28 | 34,09 | 1.317.500 | 34,72 | 34,02 | 34,62 | 00:00:00 | | 2010-01-29 | 34,19 | 558.100 | 34,39 | 33,89 | 34,38 | 00:00:00 | | 2010-02-01 | 34,11 | 485.900 | 34,29 | 33,80 | 33,88 | 00:00:00 | | 2010-02-02 | 34,40 | 599.700 | 34,49 | 33,80 | 34,06 | 00:00:00 | | 2010-02-04 | 32,09 | 2.227.500 | 34,08 | 31,84 | 34,03 | 00:00:00 | | 2010-02-05 | 32,50 | 2.972.800 | 32,83 | 30,92 | 31,61 | 00:00:00 | | 2010-02-08 | 32,69 | 1.140.100 | 32,94 | 32,14 | 32,55 | 00:00:00 | | 2010-02-09 | 32,90 | 1.100.800 | 33,03 | 32,33 | 32,47 | 00:00:00 | | 2010-02-10 | 33,11 | 909.500 | 33,70 | 32,82 | 32,90 | 00:00:00 | | 2010-02-11 | 32,70 | 1.248.100 | 33,40 | 32,19 | 33,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
