|
 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 | | 2011-12-23 | 23,00 | 261.400 | 23,25 | 22,91 | 23,02 | 00:00:00 | | 2011-12-27 | 22,99 | 171.300 | 23,33 | 22,94 | 23,20 | 00:00:00 | | 2011-12-28 | 22,59 | 363.300 | 23,14 | 22,58 | 22,93 | 00:00:00 | | 2011-12-29 | 22,84 | 274.400 | 22,94 | 22,35 | 22,68 | 00:00:00 | | 2011-12-30 | 22,90 | 442.700 | 23,07 | 22,63 | 22,88 | 00:00:00 | | 2012-01-02 | 23,25 | 220.100 | 23,29 | 22,95 | 23,07 | 00:00:00 | | 2012-01-03 | 23,60 | 465.000 | 23,60 | 23,06 | 23,34 | 00:00:00 | | 2012-01-04 | 23,15 | 456.600 | 23,80 | 23,08 | 23,68 | 00:00:00 | | 2012-01-05 | 22,20 | 722.600 | 23,15 | 22,20 | 23,13 | 00:00:00 | | 2012-01-06 | 22,24 | 484.500 | 22,69 | 22,02 | 22,24 | 00:00:00 | | 2012-01-09 | 22,05 | 470.900 | 22,62 | 22,01 | 22,27 | 00:00:00 | | 2012-01-10 | 22,50 | 607.400 | 22,68 | 22,11 | 22,27 | 00:00:00 | | 2012-01-11 | 22,77 | 833.900 | 22,95 | 22,34 | 22,42 | 00:00:00 | | 2012-01-12 | 22,77 | 684.400 | 23,25 | 22,65 | 22,95 | 00:00:00 | | 2012-01-13 | 22,90 | 622.700 | 23,14 | 22,60 | 22,89 | 00:00:00 | | 2012-01-16 | 23,00 | 270.900 | 23,05 | 22,69 | 22,78 | 00:00:00 | | 2012-01-17 | 23,43 | 682.700 | 23,57 | 23,10 | 23,20 | 00:00:00 | | 2012-01-18 | 22,58 | 1.228.100 | 23,30 | 22,45 | 23,30 | 00:00:00 | | 2012-01-19 | 22,95 | 1.885.200 | 23,15 | 22,66 | 22,72 | 00:00:00 | | 2012-01-20 | 22,87 | 910.100 | 23,06 | 22,81 | 23,06 | 00:00:00 | | 2012-01-23 | 23,09 | 356.900 | 23,15 | 22,85 | 22,87 | 00:00:00 | | 2012-01-24 | 22,88 | 553.600 | 23,04 | 22,60 | 23,00 | 00:00:00 | | 2012-01-25 | 22,70 | 629.400 | 23,14 | 22,52 | 23,01 | 00:00:00 | | 2012-01-26 | 23,31 | 839.000 | 23,32 | 22,76 | 22,94 | 00:00:00 | | 2012-01-27 | 23,31 | 515.500 | 23,50 | 23,14 | 23,27 | 00:00:00 | | 2012-01-30 | 22,81 | 870.200 | 23,34 | 22,75 | 23,13 | 00:00:00 | | 2012-01-31 | 23,58 | 1.430.300 | 23,60 | 22,81 | 22,99 | 00:00:00 | | 2012-02-01 | 24,25 | 1.201.500 | 24,33 | 23,65 | 23,65 | 00:00:00 | | 2012-02-02 | 24,60 | 706.200 | 24,67 | 24,24 | 24,40 | 00:00:00 | | 2012-02-03 | 24,90 | 1.111.500 | 24,99 | 24,36 | 24,64 | 00:00:00 | | 2012-02-06 | 25,09 | 1.072.400 | 25,10 | 24,83 | 24,90 | 00:00:00 | | 2012-02-07 | 23,84 | 812.000 | 24,35 | 23,56 | 24,20 | 00:00:00 | | 2012-02-08 | 23,63 | 723.300 | 24,12 | 23,61 | 23,85 | 00:00:00 | | 2012-02-09 | 24,05 | 890.600 | 24,05 | 23,57 | 23,65 | 00:00:00 | | 2012-02-10 | 23,50 | 610.500 | 23,95 | 23,50 | 23,85 | 00:00:00 | | 2012-02-13 | 23,60 | 379.400 | 23,88 | 23,48 | 23,74 | 00:00:00 | | 2012-02-14 | 23,40 | 430.500 | 23,73 | 23,28 | 23,52 | 00:00:00 | | 2012-02-15 | 23,20 | 485.900 | 23,59 | 23,13 | 23,50 | 00:00:00 | | 2012-02-16 | 23,00 | 699.300 | 23,14 | 22,56 | 23,14 | 00:00:00 | | 2012-02-17 | 23,42 | 913.300 | 23,67 | 23,15 | 23,15 | 00:00:00 | | 2012-02-20 | 23,75 | 419.300 | 23,84 | 23,43 | 23,53 | 00:00:00 | | 2012-02-21 | 23,60 | 473.400 | 24,09 | 23,57 | 23,73 | 00:00:00 | | 2012-02-22 | 24,24 | 1.155.300 | 24,42 | 23,59 | 23,59 | 00:00:00 | | 2012-02-23 | 23,03 | 776.700 | 24,20 | 22,91 | 24,01 | 00:00:00 | | 2012-02-24 | 22,75 | 746.000 | 23,34 | 22,70 | 23,16 | 00:00:00 | | 2012-02-27 | 22,73 | 645.400 | 22,84 | 22,17 | 22,72 | 00:00:00 | | 2012-02-28 | 22,82 | 611.900 | 23,12 | 22,60 | 22,73 | 00:00:00 | | 2012-02-29 | 22,33 | 924.900 | 22,98 | 22,31 | 22,67 | 00:00:00 | | 2012-03-01 | 21,76 | 1.119.400 | 22,38 | 21,58 | 22,38 | 00:00:00 | | 2012-03-02 | 21,69 | 581.200 | 21,98 | 21,69 | 21,79 | 00:00:00 | | 2012-03-05 | 21,30 | 894.300 | 21,77 | 20,90 | 21,55 | 00:00:00 | | 2012-03-06 | 20,74 | 844.600 | 21,25 | 20,74 | 21,25 | 00:00:00 | | 2012-03-07 | 20,88 | 1.168.300 | 20,92 | 20,53 | 20,73 | 00:00:00 | | 2012-03-08 | 21,18 | 1.075.700 | 21,21 | 20,53 | 21,00 | 00:00:00 | | 2012-03-09 | 21,55 | 1.169.800 | 21,68 | 21,09 | 21,26 | 00:00:00 | | 2012-03-12 | 21,20 | 809.700 | 21,68 | 21,08 | 21,61 | 00:00:00 | | 2012-03-13 | 21,77 | 635.600 | 21,87 | 21,28 | 21,45 | 00:00:00 | | 2012-03-14 | 21,90 | 757.000 | 22,12 | 21,86 | 21,89 | 00:00:00 | | 2012-03-15 | 22,03 | 1.007.800 | 22,03 | 21,70 | 22,00 | 00:00:00 | | 2012-03-16 | 21,88 | 741.400 | 22,03 | 21,58 | 22,03 | 00:00:00 | | 2012-03-19 | 22,16 | 502.300 | 22,28 | 21,85 | 22,00 | 00:00:00 | | 2012-03-20 | 21,97 | 508.700 | 22,20 | 21,75 | 22,20 | 00:00:00 | | 2012-03-21 | 21,58 | 707.500 | 22,08 | 21,31 | 21,93 | 00:00:00 | | 2012-03-23 | 21,10 | 788.400 | 21,19 | 20,85 | 21,00 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
