|
 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 | | 2010-06-07 | 29,24 | 870.300 | 29,92 | 28,89 | 29,24 | 00:00:00 | | 2010-06-08 | 28,91 | 1.003.400 | 29,63 | 28,61 | 29,63 | 00:00:00 | | 2010-06-09 | 29,55 | 633.700 | 29,58 | 28,90 | 28,92 | 00:00:00 | | 2010-06-10 | 30,28 | 774.900 | 30,49 | 29,08 | 29,49 | 00:00:00 | | 2010-06-11 | 31,67 | 1.813.100 | 32,00 | 30,29 | 30,53 | 00:00:00 | | 2010-06-14 | 31,51 | 1.425.400 | 31,99 | 31,05 | 31,99 | 00:00:00 | | 2010-06-15 | 31,71 | 693.900 | 31,85 | 31,25 | 31,36 | 00:00:00 | | 2010-06-16 | 31,11 | 1.049.500 | 31,75 | 30,76 | 31,68 | 00:00:00 | | 2010-06-17 | 31,05 | 721.800 | 31,40 | 30,75 | 31,20 | 00:00:00 | | 2010-06-18 | 31,53 | 1.385.300 | 31,71 | 30,97 | 31,05 | 00:00:00 | | 2010-06-21 | 32,01 | 850.500 | 32,40 | 31,70 | 32,00 | 00:00:00 | | 2010-06-22 | 32,06 | 826.600 | 32,38 | 31,70 | 32,17 | 00:00:00 | | 2010-06-23 | 31,99 | 644.200 | 32,50 | 31,71 | 31,72 | 00:00:00 | | 2010-06-24 | 31,39 | 1.240.000 | 32,27 | 31,22 | 32,27 | 00:00:00 | | 2010-06-25 | 30,89 | 1.229.200 | 31,63 | 30,65 | 31,33 | 00:00:00 | | 2010-06-28 | 31,45 | 722.100 | 31,55 | 30,83 | 31,09 | 00:00:00 | | 2010-06-29 | 30,24 | 958.300 | 31,29 | 30,17 | 31,22 | 00:00:00 | | 2010-06-30 | 30,19 | 811.300 | 30,47 | 29,80 | 30,17 | 00:00:00 | | 2010-07-01 | 30,42 | 1.263.000 | 30,69 | 29,47 | 29,53 | 00:00:00 | | 2010-07-02 | 29,48 | 1.186.100 | 30,05 | 29,07 | 29,58 | 00:00:00 | | 2010-07-05 | 31,06 | 1.837.500 | 32,29 | 29,40 | 29,40 | 00:00:00 | | 2010-07-06 | 31,70 | 1.156.100 | 32,25 | 30,90 | 30,90 | 00:00:00 | | 2010-07-07 | 32,40 | 1.022.800 | 32,47 | 31,25 | 31,97 | 00:00:00 | | 2010-07-08 | 32,50 | 914.400 | 32,88 | 32,05 | 32,52 | 00:00:00 | | 2010-07-09 | 32,20 | 985.500 | 32,73 | 31,97 | 32,67 | 00:00:00 | | 2010-07-12 | 31,95 | 723.600 | 32,49 | 31,75 | 32,15 | 00:00:00 | | 2010-07-13 | 32,52 | 419.900 | 32,59 | 31,96 | 32,00 | 00:00:00 | | 2010-07-14 | 32,47 | 386.600 | 32,64 | 32,15 | 32,59 | 00:00:00 | | 2010-07-15 | 32,50 | 745.100 | 32,74 | 31,99 | 32,44 | 00:00:00 | | 2010-07-16 | 32,00 | 661.300 | 32,65 | 31,80 | 32,47 | 00:00:00 | | 2010-07-19 | 31,66 | 435.800 | 32,43 | 31,45 | 31,92 | 00:00:00 | | 2010-07-20 | 32,00 | 553.000 | 32,08 | 31,26 | 32,08 | 00:00:00 | | 2010-07-21 | 32,00 | 705.600 | 32,44 | 31,79 | 32,09 | 00:00:00 | | 2010-07-22 | 32,58 | 546.700 | 32,65 | 31,73 | 31,85 | 00:00:00 | | 2010-07-23 | 32,93 | 673.000 | 33,15 | 32,19 | 32,37 | 00:00:00 | | 2010-07-26 | 33,00 | 655.100 | 33,22 | 32,54 | 33,09 | 00:00:00 | | 2010-07-27 | 33,00 | 428.200 | 33,24 | 32,80 | 33,19 | 00:00:00 | | 2010-07-28 | 33,06 | 490.100 | 33,19 | 32,80 | 33,03 | 00:00:00 | | 2010-07-29 | 33,50 | 596.100 | 33,92 | 33,01 | 33,40 | 00:00:00 | | 2010-07-30 | 33,29 | 507.100 | 33,60 | 33,06 | 33,49 | 00:00:00 | | 2010-08-02 | 34,33 | 616.400 | 34,47 | 33,38 | 33,74 | 00:00:00 | | 2010-08-03 | 34,46 | 342.900 | 34,53 | 34,04 | 34,10 | 00:00:00 | | 2010-08-04 | 34,49 | 496.000 | 34,65 | 33,84 | 34,47 | 00:00:00 | | 2010-08-05 | 34,62 | 540.000 | 35,00 | 34,20 | 34,66 | 00:00:00 | | 2010-08-06 | 34,20 | 653.000 | 35,00 | 34,10 | 35,00 | 00:00:00 | | 2010-08-09 | 34,78 | 239.100 | 34,80 | 34,52 | 34,65 | 00:00:00 | | 2010-08-10 | 34,33 | 562.000 | 34,67 | 34,05 | 34,46 | 00:00:00 | | 2010-08-11 | 33,42 | 751.300 | 34,71 | 33,40 | 34,05 | 00:00:00 | | 2010-08-12 | 33,29 | 923.100 | 33,99 | 33,10 | 33,44 | 00:00:00 | | 2010-08-13 | 33,10 | 628.400 | 33,65 | 33,03 | 33,58 | 00:00:00 | | 2010-08-16 | 33,19 | 455.100 | 33,40 | 32,85 | 33,13 | 00:00:00 | | 2010-08-17 | 33,79 | 350.500 | 33,83 | 33,05 | 33,29 | 00:00:00 | | 2010-08-18 | 34,13 | 422.400 | 34,22 | 33,45 | 33,55 | 00:00:00 | | 2010-08-19 | 33,60 | 674.200 | 34,47 | 33,58 | 34,27 | 00:00:00 | | 2010-08-20 | 33,05 | 393.200 | 33,71 | 33,03 | 33,49 | 00:00:00 | | 2010-08-23 | 33,04 | 222.500 | 33,38 | 32,81 | 32,97 | 00:00:00 | | 2010-08-24 | 32,44 | 541.800 | 32,88 | 32,16 | 32,60 | 00:00:00 | | 2010-08-25 | 32,10 | 495.000 | 32,53 | 31,68 | 32,46 | 00:00:00 | | 2010-08-26 | 32,26 | 466.700 | 32,49 | 32,10 | 32,24 | 00:00:00 | | 2010-08-27 | 32,74 | 369.300 | 32,88 | 32,01 | 32,21 | 00:00:00 | | 2010-08-30 | 32,70 | 336.200 | 32,99 | 32,53 | 32,63 | 00:00:00 | | 2010-08-31 | 32,72 | 542.900 | 32,99 | 32,01 | 32,09 | 00:00:00 | | 2010-09-01 | 33,68 | 585.900 | 33,68 | 32,55 | 33,01 | 00:00:00 | | 2010-09-02 | 34,10 | 456.700 | 34,15 | 33,38 | 33,58 | 00:00:00 | | 2010-09-03 | 34,28 | 434.600 | 34,49 | 33,81 | 34,26 | 00:00:00 | | 2010-09-06 | 34,34 | 424.600 | 34,50 | 34,11 | 34,50 | 00:00:00 | | 2010-09-07 | 34,10 | 380.200 | 34,45 | 33,88 | 34,45 | 00:00:00 | | 2010-09-08 | 34,47 | 420.900 | 34,54 | 33,87 | 34,22 | 00:00:00 | | 2010-09-09 | 34,65 | 698.300 | 34,65 | 34,08 | 34,44 | 00:00:00 | | 2010-09-10 | 34,80 | 392.700 | 34,85 | 34,40 | 34,79 | 00:00:00 | | 2010-09-13 | 34,98 | 623.300 | 35,09 | 34,72 | 34,99 | 00:00:00 | | 2010-09-14 | 35,01 | 540.900 | 35,01 | 34,61 | 34,98 | 00:00:00 | | 2010-09-15 | 34,80 | 744.800 | 35,09 | 34,40 | 35,09 | 00:00:00 | | 2010-09-16 | 35,83 | 1.431.100 | 36,70 | 34,81 | 34,96 | 00:00:00 | | 2010-09-17 | 36,08 | 1.249.500 | 36,75 | 35,72 | 36,00 | 00:00:00 | | 2010-09-20 | 36,29 | 466.800 | 36,47 | 35,82 | 36,06 | 00:00:00 | | 2010-09-21 | 36,87 | 813.600 | 37,03 | 36,12 | 36,12 | 00:00:00 | | 2010-09-22 | 36,19 | 585.700 | 37,07 | 35,98 | 37,07 | 00:00:00 | | 2010-09-23 | 36,24 | 601.600 | 36,32 | 35,77 | 36,32 | 00:00:00 | | 2010-09-24 | 36,74 | 661.200 | 36,83 | 36,04 | 36,14 | 00:00:00 | | 2010-09-27 | 36,66 | 501.500 | 37,03 | 36,34 | 37,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
