|
 ACS - [Ticker: ACS.MC] |     | | Última Transacción | 14,200 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | -0,020 (-0.14%) | Rango 52 Semanas | [12,560 - 33,570] | | Máximo | 14,490 | Mínimo | 14,050 | | Volumen | 1.050.789 | Volumen Medio (3m) | 1.955.451 | | Demanda / Oferta | 14,055 x 600 - 14,400 x 1 | Yield | 14,42 | | Cierre Anterior | 200,000 | PER | 0,00% | | Apertura | 14,435 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-30 | 14,67 | 920.100 | 14,79 | 14,61 | 14,67 | 00:00:00 | | 2004-10-01 | 15,02 | 1.860.800 | 15,02 | 14,59 | 14,59 | 00:00:00 | | 2004-10-04 | 15,22 | 1.193.900 | 15,25 | 15,02 | 15,02 | 00:00:00 | | 2004-10-05 | 15,23 | 940.900 | 15,28 | 15,08 | 15,12 | 00:00:00 | | 2004-10-06 | 15,32 | 1.018.600 | 15,36 | 15,13 | 15,26 | 00:00:00 | | 2004-10-07 | 15,24 | 1.147.400 | 15,38 | 15,15 | 15,26 | 00:00:00 | | 2004-10-08 | 15,33 | 597.700 | 15,36 | 15,17 | 15,20 | 00:00:00 | | 2004-10-11 | 15,30 | 562.500 | 15,40 | 15,21 | 15,40 | 00:00:00 | | 2004-10-12 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2004-10-13 | 15,32 | 1.152.000 | 15,38 | 15,27 | 15,38 | 00:00:00 | | 2004-10-14 | 15,13 | 1.416.700 | 15,38 | 15,03 | 15,32 | 00:00:00 | | 2004-10-15 | 15,00 | 688.600 | 15,10 | 14,97 | 15,01 | 00:00:00 | | 2004-10-18 | 15,00 | 816.600 | 15,09 | 14,95 | 15,00 | 00:00:00 | | 2004-10-19 | 14,98 | 724.000 | 15,10 | 14,92 | 15,00 | 00:00:00 | | 2004-10-20 | 14,92 | 815.900 | 14,97 | 14,82 | 14,95 | 00:00:00 | | 2004-10-21 | 14,97 | 1.511.300 | 14,99 | 14,86 | 14,86 | 00:00:00 | | 2004-10-22 | 15,00 | 873.800 | 15,12 | 14,91 | 14,95 | 00:00:00 | | 2004-10-25 | 14,76 | 655.600 | 14,95 | 14,74 | 14,95 | 00:00:00 | | 2004-10-26 | 14,83 | 779.700 | 14,94 | 14,70 | 14,89 | 00:00:00 | | 2004-10-27 | 15,22 | 969.100 | 15,22 | 14,84 | 14,95 | 00:00:00 | | 2004-10-28 | 15,30 | 966.200 | 15,38 | 15,18 | 15,18 | 00:00:00 | | 2004-10-29 | 15,19 | 1.206.700 | 15,38 | 15,14 | 15,22 | 00:00:00 | | 2004-11-01 | 15,19 | 0 | 15,19 | 15,19 | 15,19 | 00:00:00 | | 2004-11-02 | 15,09 | 1.810.800 | 15,37 | 15,00 | 15,21 | 00:00:00 | | 2004-11-03 | 15,18 | 821.000 | 15,27 | 15,07 | 15,14 | 00:00:00 | | 2004-11-04 | 15,19 | 1.150.100 | 15,28 | 15,08 | 15,08 | 00:00:00 | | 2004-11-05 | 15,34 | 1.374.900 | 15,40 | 15,27 | 15,30 | 00:00:00 | | 2004-11-08 | 15,30 | 695.500 | 15,40 | 15,26 | 15,40 | 00:00:00 | | 2004-11-09 | 15,49 | 1.751.400 | 15,57 | 15,23 | 15,23 | 00:00:00 | | 2004-11-10 | 15,55 | 781.100 | 15,59 | 15,47 | 15,49 | 00:00:00 | | 2004-11-11 | 15,60 | 916.000 | 15,65 | 15,40 | 15,50 | 00:00:00 | | 2004-11-12 | 15,57 | 1.739.500 | 15,70 | 15,52 | 15,60 | 00:00:00 | | 2004-11-15 | 15,62 | 1.636.000 | 15,70 | 15,51 | 15,70 | 00:00:00 | | 2004-11-16 | 15,50 | 1.490.500 | 15,68 | 15,35 | 15,66 | 00:00:00 | | 2004-11-17 | 15,76 | 2.045.900 | 15,76 | 15,52 | 15,62 | 00:00:00 | | 2004-11-18 | 15,76 | 600.700 | 15,76 | 15,55 | 15,65 | 00:00:00 | | 2004-11-19 | 15,88 | 1.412.900 | 15,94 | 15,71 | 15,71 | 00:00:00 | | 2004-11-22 | 15,65 | 2.222.700 | 15,87 | 15,57 | 15,82 | 00:00:00 | | 2004-11-23 | 15,74 | 1.148.900 | 15,75 | 15,59 | 15,70 | 00:00:00 | | 2004-11-24 | 15,85 | 913.400 | 15,85 | 15,72 | 15,74 | 00:00:00 | | 2004-11-25 | 15,98 | 2.070.600 | 16,00 | 15,86 | 16,00 | 00:00:00 | | 2004-11-26 | 16,00 | 1.047.100 | 16,05 | 15,88 | 15,97 | 00:00:00 | | 2004-11-29 | 16,00 | 1.204.900 | 16,20 | 15,95 | 16,10 | 00:00:00 | | 2004-11-30 | 15,80 | 1.177.600 | 16,07 | 15,79 | 15,97 | 00:00:00 | | 2004-12-01 | 16,03 | 1.088.800 | 16,03 | 15,77 | 15,77 | 00:00:00 | | 2004-12-02 | 16,01 | 1.958.800 | 16,15 | 15,85 | 16,15 | 00:00:00 | | 2004-12-03 | 16,03 | 772.900 | 16,09 | 15,85 | 16,04 | 00:00:00 | | 2004-12-06 | 16,03 | 0 | 16,03 | 16,03 | 16,03 | 00:00:00 | | 2004-12-07 | 16,20 | 1.250.500 | 16,38 | 16,03 | 16,10 | 00:00:00 | | 2004-12-08 | 16,20 | 0 | 16,20 | 16,20 | 16,20 | 00:00:00 | | 2004-12-09 | 16,30 | 1.371.500 | 16,45 | 16,12 | 16,44 | 00:00:00 | | 2004-12-10 | 16,25 | 822.100 | 16,35 | 16,01 | 16,34 | 00:00:00 | | 2004-12-13 | 16,21 | 1.604.200 | 16,40 | 16,15 | 16,40 | 00:00:00 | | 2004-12-14 | 16,28 | 1.055.400 | 16,31 | 16,18 | 16,30 | 00:00:00 | | 2004-12-15 | 16,33 | 1.313.600 | 16,43 | 16,25 | 16,26 | 00:00:00 | | 2004-12-16 | 16,50 | 1.398.700 | 16,52 | 16,33 | 16,33 | 00:00:00 | | 2004-12-17 | 16,63 | 2.494.300 | 16,68 | 16,44 | 16,58 | 00:00:00 | | 2004-12-20 | 16,72 | 831.300 | 16,76 | 16,60 | 16,70 | 00:00:00 | | 2004-12-21 | 16,86 | 1.406.800 | 16,88 | 16,72 | 16,80 | 00:00:00 | | 2004-12-22 | 16,96 | 3.509.500 | 16,96 | 16,76 | 16,89 | 00:00:00 | | 2004-12-23 | 17,03 | 1.587.000 | 17,13 | 16,90 | 17,00 | 00:00:00 | | 2004-12-24 | 17,03 | 0 | 17,03 | 17,03 | 17,03 | 00:00:00 | | 2004-12-27 | 17,02 | 1.457.500 | 17,10 | 16,93 | 16,93 | 00:00:00 | | 2004-12-28 | 16,96 | 2.476.200 | 17,05 | 16,88 | 17,00 | 00:00:00 | | 2004-12-29 | 16,87 | 1.717.200 | 17,00 | 16,77 | 16,91 | 00:00:00 | | 2004-12-30 | 16,80 | 4.108.300 | 16,86 | 16,70 | 16,84 | 00:00:00 | | 2004-12-31 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2005-01-03 | 16,98 | 663.400 | 17,14 | 16,80 | 16,80 | 00:00:00 | | 2005-01-04 | 17,39 | 1.608.600 | 17,39 | 17,06 | 17,13 | 00:00:00 | | 2005-01-05 | 17,13 | 1.430.600 | 17,39 | 17,10 | 17,30 | 00:00:00 | | 2005-01-06 | 17,13 | 0 | 17,13 | 17,13 | 17,13 | 00:00:00 | | 2005-01-07 | 17,30 | 2.422.700 | 17,46 | 17,13 | 17,15 | 00:00:00 | | 2005-01-10 | 17,66 | 1.845.500 | 17,69 | 17,42 | 17,42 | 00:00:00 | | 2005-01-11 | 17,60 | 834.600 | 17,88 | 17,45 | 17,73 | 00:00:00 | | 2005-01-12 | 17,86 | 4.549.000 | 17,96 | 17,60 | 17,69 | 00:00:00 | | 2005-01-13 | 17,96 | 1.472.400 | 18,05 | 17,86 | 17,93 | 00:00:00 | | 2005-01-14 | 18,09 | 1.317.200 | 18,14 | 17,85 | 17,98 | 00:00:00 | | 2005-01-17 | 18,31 | 2.726.800 | 18,43 | 18,18 | 18,22 | 00:00:00 | | 2005-01-18 | 18,46 | 16.432.800 | 18,47 | 18,30 | 18,41 | 00:00:00 | | 2005-01-19 | 18,73 | 24.039.600 | 18,80 | 18,46 | 18,50 | 00:00:00 | | 2005-01-20 | 18,75 | 25.703.700 | 18,95 | 18,55 | 18,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
