|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-20 | 18,75 | 25.703.700 | 18,95 | 18,55 | 18,88 | 00:00:00 | | 2005-01-21 | 18,69 | 3.323.900 | 18,75 | 18,55 | 18,62 | 00:00:00 | | 2005-01-24 | 18,28 | 2.102.400 | 18,53 | 18,14 | 18,53 | 00:00:00 | | 2005-01-25 | 18,51 | 19.611.800 | 18,55 | 18,14 | 18,15 | 00:00:00 | | 2005-01-26 | 18,77 | 16.577.000 | 18,78 | 18,51 | 18,51 | 00:00:00 | | 2005-01-27 | 18,94 | 4.557.100 | 18,99 | 18,70 | 18,77 | 00:00:00 | | 2005-01-28 | 19,09 | 2.141.100 | 19,38 | 18,88 | 19,00 | 00:00:00 | | 2005-01-31 | 19,23 | 2.862.000 | 19,39 | 19,11 | 19,30 | 00:00:00 | | 2005-02-01 | 19,33 | 1.264.800 | 19,46 | 19,20 | 19,39 | 00:00:00 | | 2005-02-02 | 19,50 | 2.820.100 | 19,55 | 19,10 | 19,33 | 00:00:00 | | 2005-02-03 | 19,50 | 3.039.400 | 19,90 | 19,44 | 19,50 | 00:00:00 | | 2005-02-04 | 19,84 | 2.154.900 | 19,92 | 19,46 | 19,68 | 00:00:00 | | 2005-02-07 | 19,70 | 2.111.700 | 20,07 | 19,64 | 20,00 | 00:00:00 | | 2005-02-08 | 19,54 | 2.241.000 | 19,86 | 19,47 | 19,85 | 00:00:00 | | 2005-02-09 | 19,37 | 887.600 | 19,58 | 19,29 | 19,54 | 00:00:00 | | 2005-02-10 | 19,40 | 1.091.000 | 19,43 | 19,23 | 19,24 | 00:00:00 | | 2005-02-11 | 19,49 | 1.272.600 | 19,52 | 19,31 | 19,45 | 00:00:00 | | 2005-02-14 | 19,55 | 796.700 | 19,57 | 19,32 | 19,57 | 00:00:00 | | 2005-02-15 | 19,69 | 1.796.900 | 19,79 | 19,40 | 19,43 | 00:00:00 | | 2005-02-16 | 19,60 | 1.434.900 | 19,81 | 19,47 | 19,58 | 00:00:00 | | 2005-02-17 | 19,55 | 987.300 | 19,70 | 19,53 | 19,60 | 00:00:00 | | 2005-02-18 | 19,30 | 2.821.200 | 19,67 | 19,28 | 19,67 | 00:00:00 | | 2005-02-21 | 18,54 | 3.434.700 | 19,38 | 18,50 | 19,21 | 00:00:00 | | 2005-02-22 | 18,39 | 2.716.100 | 18,60 | 18,03 | 18,42 | 00:00:00 | | 2005-02-23 | 18,49 | 1.612.400 | 18,66 | 18,20 | 18,39 | 00:00:00 | | 2005-02-24 | 18,62 | 2.316.200 | 18,89 | 18,49 | 18,80 | 00:00:00 | | 2005-02-25 | 18,83 | 1.001.900 | 18,88 | 18,60 | 18,66 | 00:00:00 | | 2005-02-28 | 19,26 | 2.413.000 | 19,39 | 18,61 | 18,94 | 00:00:00 | | 2005-03-01 | 19,46 | 1.896.600 | 19,58 | 19,01 | 19,16 | 00:00:00 | | 2005-03-02 | 19,40 | 1.681.100 | 19,52 | 19,25 | 19,49 | 00:00:00 | | 2005-03-03 | 19,46 | 1.581.300 | 19,49 | 19,30 | 19,49 | 00:00:00 | | 2005-03-04 | 19,62 | 2.017.100 | 19,66 | 19,33 | 19,50 | 00:00:00 | | 2005-03-07 | 19,65 | 962.100 | 19,96 | 19,61 | 19,75 | 00:00:00 | | 2005-03-08 | 19,77 | 3.191.800 | 19,79 | 19,65 | 19,73 | 00:00:00 | | 2005-03-09 | 19,63 | 1.603.700 | 19,88 | 19,55 | 19,85 | 00:00:00 | | 2005-03-10 | 19,36 | 1.782.300 | 19,70 | 19,29 | 19,60 | 00:00:00 | | 2005-03-11 | 19,22 | 2.209.500 | 19,49 | 19,13 | 19,39 | 00:00:00 | | 2005-03-14 | 19,21 | 988.300 | 19,38 | 19,09 | 19,22 | 00:00:00 | | 2005-03-15 | 19,21 | 1.069.800 | 19,35 | 19,07 | 19,13 | 00:00:00 | | 2005-03-16 | 19,18 | 1.078.200 | 19,34 | 19,02 | 19,21 | 00:00:00 | | 2005-03-17 | 18,93 | 1.448.300 | 19,15 | 18,82 | 19,00 | 00:00:00 | | 2005-03-18 | 19,08 | 1.425.400 | 19,18 | 18,99 | 19,02 | 00:00:00 | | 2005-03-21 | 19,17 | 5.158.200 | 19,30 | 19,10 | 19,11 | 00:00:00 | | 2005-03-22 | 19,15 | 1.074.400 | 19,22 | 18,98 | 19,21 | 00:00:00 | | 2005-03-23 | 19,19 | 1.106.100 | 19,20 | 18,90 | 18,93 | 00:00:00 | | 2005-03-24 | 19,22 | 1.753.000 | 19,30 | 19,07 | 19,10 | 00:00:00 | | 2005-03-25 | 19,22 | 0 | 19,22 | 19,22 | 19,22 | 00:00:00 | | 2005-03-28 | 19,22 | 0 | 19,22 | 19,22 | 19,22 | 00:00:00 | | 2005-03-29 | 19,09 | 1.824.900 | 19,20 | 19,00 | 19,04 | 00:00:00 | | 2005-03-30 | 19,07 | 657.400 | 19,19 | 18,90 | 18,93 | 00:00:00 | | 2005-03-31 | 19,10 | 963.600 | 19,28 | 18,93 | 18,93 | 00:00:00 | | 2005-04-01 | 19,29 | 1.124.100 | 19,44 | 19,03 | 19,03 | 00:00:00 | | 2005-04-04 | 19,15 | 1.091.500 | 19,40 | 18,95 | 19,29 | 00:00:00 | | 2005-04-05 | 19,38 | 1.152.500 | 19,44 | 19,11 | 19,11 | 00:00:00 | | 2005-04-06 | 19,64 | 1.020.200 | 19,75 | 19,38 | 19,38 | 00:00:00 | | 2005-04-07 | 19,73 | 1.244.400 | 19,83 | 19,53 | 19,54 | 00:00:00 | | 2005-04-08 | 19,76 | 609.100 | 19,85 | 19,68 | 19,84 | 00:00:00 | | 2005-04-11 | 19,61 | 623.200 | 19,78 | 19,53 | 19,78 | 00:00:00 | | 2005-04-12 | 19,60 | 1.120.800 | 19,72 | 19,43 | 19,71 | 00:00:00 | | 2005-04-13 | 19,84 | 806.400 | 19,84 | 19,64 | 19,69 | 00:00:00 | | 2005-04-14 | 19,70 | 1.010.600 | 19,78 | 19,61 | 19,72 | 00:00:00 | | 2005-04-15 | 19,25 | 988.000 | 19,54 | 19,25 | 19,46 | 00:00:00 | | 2005-04-18 | 18,90 | 1.874.200 | 19,10 | 18,70 | 19,10 | 00:00:00 | | 2005-04-19 | 18,99 | 1.066.800 | 19,11 | 18,85 | 18,85 | 00:00:00 | | 2005-04-20 | 18,87 | 894.900 | 19,20 | 18,80 | 19,05 | 00:00:00 | | 2005-04-21 | 18,85 | 3.543.200 | 18,98 | 18,75 | 18,86 | 00:00:00 | | 2005-04-22 | 19,07 | 685.200 | 19,25 | 18,95 | 19,25 | 00:00:00 | | 2005-04-25 | 19,17 | 1.013.000 | 19,18 | 18,92 | 18,92 | 00:00:00 | | 2005-04-26 | 19,22 | 872.100 | 19,28 | 19,12 | 19,20 | 00:00:00 | | 2005-04-27 | 18,92 | 838.300 | 19,26 | 18,88 | 19,24 | 00:00:00 | | 2005-04-28 | 18,91 | 743.900 | 19,08 | 18,85 | 18,92 | 00:00:00 | | 2005-04-29 | 18,87 | 1.000.900 | 18,93 | 18,72 | 18,80 | 00:00:00 | | 2005-05-02 | 19,43 | 500.500 | 19,44 | 18,91 | 18,94 | 00:00:00 | | 2005-05-03 | 19,35 | 1.057.800 | 19,40 | 19,20 | 19,31 | 00:00:00 | | 2005-05-04 | 19,40 | 805.100 | 19,46 | 19,16 | 19,45 | 00:00:00 | | 2005-05-05 | 19,51 | 1.125.600 | 19,60 | 19,45 | 19,50 | 00:00:00 | | 2005-05-06 | 19,73 | 3.496.700 | 19,83 | 19,40 | 19,49 | 00:00:00 | | 2005-05-09 | 19,78 | 854.300 | 19,88 | 19,56 | 19,56 | 00:00:00 | | 2005-05-10 | 20,21 | 2.397.500 | 20,52 | 19,75 | 19,75 | 00:00:00 | | 2005-05-11 | 20,50 | 2.688.500 | 20,68 | 20,25 | 20,25 | 00:00:00 | | 2005-05-12 | 20,64 | 1.054.100 | 20,73 | 20,14 | 20,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
