|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-11 | 32,70 | 1.248.100 | 33,40 | 32,19 | 33,28 | 00:00:00 | | 2010-02-12 | 32,70 | 1.185.000 | 33,17 | 32,44 | 32,98 | 00:00:00 | | 2010-02-15 | 33,04 | 445.600 | 33,32 | 32,87 | 33,00 | 00:00:00 | | 2010-02-16 | 33,05 | 551.700 | 33,39 | 32,46 | 33,18 | 00:00:00 | | 2010-02-17 | 33,20 | 731.800 | 33,40 | 32,97 | 33,05 | 00:00:00 | | 2010-02-18 | 33,30 | 673.300 | 33,49 | 32,90 | 33,03 | 00:00:00 | | 2010-02-19 | 33,85 | 1.379.700 | 33,97 | 32,81 | 33,12 | 00:00:00 | | 2010-02-22 | 33,65 | 468.200 | 34,04 | 33,30 | 34,04 | 00:00:00 | | 2010-02-23 | 33,34 | 532.900 | 34,03 | 33,03 | 33,69 | 00:00:00 | | 2010-02-24 | 33,19 | 565.700 | 33,46 | 32,73 | 33,46 | 00:00:00 | | 2010-02-25 | 32,47 | 1.040.900 | 33,38 | 32,08 | 33,10 | 00:00:00 | | 2010-02-26 | 32,64 | 766.500 | 32,95 | 32,24 | 32,63 | 00:00:00 | | 2010-03-01 | 33,35 | 785.900 | 33,56 | 32,87 | 32,90 | 00:00:00 | | 2010-03-02 | 33,60 | 675.200 | 33,81 | 32,81 | 33,35 | 00:00:00 | | 2010-03-03 | 33,73 | 599.200 | 33,85 | 33,04 | 33,58 | 00:00:00 | | 2010-03-04 | 33,81 | 1.071.300 | 34,00 | 33,15 | 33,20 | 00:00:00 | | 2010-03-05 | 34,29 | 791.000 | 34,45 | 33,81 | 33,95 | 00:00:00 | | 2010-03-08 | 34,20 | 660.600 | 34,59 | 34,11 | 34,58 | 00:00:00 | | 2010-03-09 | 33,85 | 922.000 | 34,23 | 33,44 | 34,20 | 00:00:00 | | 2010-03-10 | 34,02 | 483.600 | 34,12 | 33,74 | 33,99 | 00:00:00 | | 2010-03-11 | 33,90 | 370.100 | 34,32 | 33,71 | 33,90 | 00:00:00 | | 2010-03-12 | 34,33 | 582.300 | 34,33 | 33,88 | 33,99 | 00:00:00 | | 2010-03-15 | 34,07 | 448.600 | 34,35 | 33,89 | 34,33 | 00:00:00 | | 2010-03-16 | 34,15 | 455.200 | 34,35 | 33,90 | 34,28 | 00:00:00 | | 2010-03-17 | 34,40 | 552.500 | 34,45 | 34,10 | 34,25 | 00:00:00 | | 2010-03-18 | 34,33 | 538.900 | 34,62 | 34,15 | 34,48 | 00:00:00 | | 2010-03-19 | 34,15 | 527.900 | 34,65 | 33,83 | 34,65 | 00:00:00 | | 2010-03-22 | 33,83 | 779.000 | 34,04 | 33,43 | 34,04 | 00:00:00 | | 2010-03-23 | 34,13 | 742.700 | 34,45 | 33,74 | 33,74 | 00:00:00 | | 2010-03-24 | 33,83 | 573.700 | 34,33 | 33,61 | 34,33 | 00:00:00 | | 2010-03-25 | 34,48 | 600.500 | 34,48 | 33,65 | 34,12 | 00:00:00 | | 2010-03-26 | 34,45 | 389.800 | 34,61 | 34,27 | 34,49 | 00:00:00 | | 2010-03-29 | 34,50 | 476.800 | 34,78 | 34,28 | 34,49 | 00:00:00 | | 2010-03-30 | 34,48 | 604.300 | 34,80 | 34,42 | 34,69 | 00:00:00 | | 2010-03-31 | 34,16 | 714.000 | 34,79 | 34,00 | 34,40 | 00:00:00 | | 2010-04-01 | 35,10 | 624.600 | 35,10 | 34,28 | 34,53 | 00:00:00 | | 2010-04-06 | 35,31 | 782.400 | 35,95 | 34,87 | 35,50 | 00:00:00 | | 2010-04-07 | 35,43 | 691.700 | 35,50 | 34,95 | 35,34 | 00:00:00 | | 2010-04-08 | 34,85 | 850.100 | 35,32 | 34,58 | 35,31 | 00:00:00 | | 2010-04-09 | 35,83 | 910.800 | 35,83 | 35,08 | 35,13 | 00:00:00 | | 2010-04-12 | 35,85 | 528.700 | 36,20 | 35,76 | 35,83 | 00:00:00 | | 2010-04-13 | 35,89 | 623.400 | 35,95 | 35,53 | 35,53 | 00:00:00 | | 2010-04-14 | 36,03 | 407.300 | 36,10 | 35,80 | 35,90 | 00:00:00 | | 2010-04-15 | 35,92 | 503.100 | 36,15 | 35,55 | 36,15 | 00:00:00 | | 2010-04-16 | 35,53 | 1.238.300 | 36,01 | 35,36 | 35,86 | 00:00:00 | | 2010-04-19 | 35,44 | 412.500 | 35,50 | 35,01 | 35,17 | 00:00:00 | | 2010-04-20 | 35,69 | 528.900 | 35,75 | 35,40 | 35,67 | 00:00:00 | | 2010-04-21 | 35,00 | 600.700 | 35,86 | 34,94 | 35,86 | 00:00:00 | | 2010-04-22 | 34,41 | 851.200 | 35,12 | 34,00 | 34,79 | 00:00:00 | | 2010-04-23 | 35,20 | 713.500 | 35,43 | 34,58 | 34,67 | 00:00:00 | | 2010-04-26 | 35,08 | 534.300 | 35,74 | 34,90 | 35,48 | 00:00:00 | | 2010-04-27 | 33,92 | 780.700 | 35,23 | 33,80 | 34,86 | 00:00:00 | | 2010-04-28 | 33,30 | 1.091.500 | 34,25 | 33,20 | 33,51 | 00:00:00 | | 2010-04-29 | 34,24 | 957.700 | 34,45 | 32,92 | 32,95 | 00:00:00 | | 2010-04-30 | 34,15 | 1.076.300 | 34,70 | 33,90 | 34,06 | 00:00:00 | | 2010-05-03 | 34,26 | 511.400 | 35,29 | 33,99 | 35,28 | 00:00:00 | | 2010-05-04 | 32,65 | 1.845.700 | 34,38 | 32,38 | 34,06 | 00:00:00 | | 2010-05-05 | 31,79 | 1.272.900 | 32,93 | 31,55 | 32,71 | 00:00:00 | | 2010-05-06 | 31,33 | 1.598.100 | 32,70 | 30,92 | 32,70 | 00:00:00 | | 2010-05-07 | 30,89 | 1.667.700 | 31,53 | 30,21 | 31,50 | 00:00:00 | | 2010-05-10 | 33,00 | 2.547.400 | 33,50 | 31,80 | 33,50 | 00:00:00 | | 2010-05-11 | 32,49 | 1.190.300 | 32,89 | 31,62 | 32,35 | 00:00:00 | | 2010-05-12 | 32,56 | 1.521.500 | 33,00 | 31,93 | 32,12 | 00:00:00 | | 2010-05-13 | 32,09 | 1.235.700 | 32,92 | 31,59 | 32,75 | 00:00:00 | | 2010-05-14 | 30,74 | 1.374.800 | 32,12 | 30,13 | 32,08 | 00:00:00 | | 2010-05-17 | 30,50 | 980.300 | 31,27 | 30,22 | 30,50 | 00:00:00 | | 2010-05-18 | 30,91 | 1.746.900 | 31,10 | 30,36 | 30,68 | 00:00:00 | | 2010-05-19 | 30,26 | 909.000 | 30,82 | 29,95 | 30,58 | 00:00:00 | | 2010-05-20 | 29,63 | 1.219.200 | 30,61 | 28,90 | 30,36 | 00:00:00 | | 2010-05-21 | 30,00 | 2.222.700 | 30,20 | 28,94 | 29,84 | 00:00:00 | | 2010-05-24 | 30,03 | 1.282.200 | 30,61 | 29,00 | 30,47 | 00:00:00 | | 2010-05-25 | 29,20 | 1.605.400 | 29,40 | 28,59 | 29,24 | 00:00:00 | | 2010-05-26 | 29,40 | 1.549.800 | 30,00 | 29,13 | 29,48 | 00:00:00 | | 2010-05-27 | 30,11 | 1.441.900 | 30,17 | 29,06 | 29,89 | 00:00:00 | | 2010-05-28 | 30,40 | 1.316.700 | 30,61 | 29,99 | 30,61 | 00:00:00 | | 2010-05-31 | 30,63 | 442.900 | 30,63 | 30,18 | 30,29 | 00:00:00 | | 2010-06-01 | 30,31 | 1.040.000 | 30,53 | 29,42 | 30,42 | 00:00:00 | | 2010-06-02 | 30,17 | 611.800 | 30,50 | 29,51 | 30,33 | 00:00:00 | | 2010-06-03 | 30,26 | 749.700 | 30,84 | 30,12 | 30,61 | 00:00:00 | | 2010-06-04 | 29,49 | 1.249.200 | 30,45 | 29,05 | 30,33 | 00:00:00 | | 2010-06-07 | 29,24 | 870.300 | 29,92 | 28,89 | 29,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
