|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-24 | 30,62 | 888.800 | 30,72 | 30,16 | 30,72 | 00:00:00 | | 2015-11-25 | 30,62 | 1.634.700 | 30,76 | 30,33 | 30,66 | 00:00:00 | | 2015-12-01 | 30,76 | 693.600 | 31,04 | 30,66 | 30,82 | 00:00:00 | | 2015-12-02 | 30,74 | 848.500 | 31,02 | 30,45 | 30,87 | 00:00:00 | | 2015-12-07 | 28,34 | 924.200 | 28,64 | 28,14 | 28,35 | 00:00:00 | | 2015-12-08 | 27,73 | 1.020.200 | 28,42 | 27,56 | 28,42 | 00:00:00 | | 2015-12-09 | 28,50 | 2.229.500 | 28,60 | 27,40 | 27,80 | 00:00:00 | | 2015-12-15 | 26,57 | 2.495.700 | 26,74 | 25,70 | 25,99 | 00:00:00 | | 2015-12-16 | 26,53 | 1.446.700 | 26,86 | 26,10 | 26,62 | 00:00:00 | | 2015-12-17 | 26,92 | 1.556.900 | 27,35 | 26,73 | 27,10 | 00:00:00 | | 2015-12-18 | 26,53 | 2.072.400 | 26,97 | 26,05 | 26,73 | 00:00:00 | | 2015-12-21 | 25,67 | 1.549.100 | 26,33 | 25,67 | 25,96 | 00:00:00 | | 2015-12-22 | 26,02 | 3.302.600 | 26,12 | 25,79 | 25,84 | 00:00:00 | | 2015-12-23 | 27,13 | 782.100 | 27,31 | 26,23 | 26,26 | 00:00:00 | | 2015-12-24 | 27,30 | 526.900 | 27,48 | 26,97 | 27,25 | 00:00:00 | | 2015-12-25 | 27,30 | 0 | 27,30 | 27,30 | 27,30 | 00:00:00 | | 2015-12-29 | 26,71 | 586.100 | 26,93 | 26,52 | 26,74 | 00:00:00 | | 2015-12-30 | 26,94 | 517.200 | 27,02 | 26,61 | 26,64 | 00:00:00 | | 2015-12-31 | 27,02 | 672.500 | 27,06 | 26,50 | 26,81 | 00:00:00 | | 2016-01-01 | 27,02 | 0 | 27,02 | 27,02 | 27,02 | 00:00:00 | | 2016-01-07 | 24,96 | 2.880.100 | 25,17 | 24,55 | 25,06 | 00:00:00 | | 2016-01-08 | 24,57 | 2.925.300 | 25,26 | 24,43 | 25,00 | 00:00:00 | | 2016-01-18 | 22,26 | 1.663.600 | 22,61 | 21,98 | 22,26 | 00:00:00 | | 2016-01-19 | 22,50 | 1.018.400 | 22,86 | 22,30 | 22,70 | 00:00:00 | | 2016-01-20 | 21,47 | 1.935.600 | 22,09 | 21,32 | 21,95 | 00:00:00 | | 2016-01-21 | 21,76 | 1.229.800 | 21,88 | 21,25 | 21,45 | 00:00:00 | | 2016-01-22 | 22,61 | 4.711.900 | 22,87 | 22,03 | 22,20 | 00:00:00 | | 2016-01-28 | 22,86 | 1.231.900 | 23,51 | 22,62 | 22,91 | 00:00:00 | | 2016-01-29 | 23,31 | 1.726.400 | 23,32 | 22,79 | 23,20 | 00:00:00 | | 2016-02-01 | 23,30 | 1.402.200 | 23,62 | 22,97 | 23,46 | 00:00:00 | | 2016-02-08 | 20,73 | 1.685.400 | 22,21 | 20,68 | 22,21 | 00:00:00 | | 2016-02-09 | 20,00 | 2.102.300 | 20,85 | 19,43 | 20,65 | 00:00:00 | | 2016-02-10 | 20,31 | 929.600 | 20,92 | 19,94 | 20,23 | 00:00:00 | | 2016-02-11 | 19,31 | 1.430.400 | 20,09 | 19,31 | 20,09 | 00:00:00 | | 2016-02-12 | 19,54 | 941.000 | 19,76 | 19,37 | 19,68 | 00:00:00 | | 2016-02-15 | 20,32 | 1.237.500 | 20,46 | 20,09 | 20,09 | 00:00:00 | | 2016-02-16 | 20,50 | 1.209.500 | 20,68 | 20,29 | 20,50 | 00:00:00 | | 2016-02-17 | 21,50 | 1.149.600 | 21,66 | 20,50 | 20,50 | 00:00:00 | | 2016-02-25 | 22,40 | 1.522.000 | 22,50 | 21,88 | 22,06 | 00:00:00 | | 2016-02-26 | 23,85 | 2.150.000 | 24,04 | 23,05 | 23,05 | 00:00:00 | | 2016-03-01 | 24,28 | 942.600 | 24,38 | 23,77 | 23,93 | 00:00:00 | | 2016-03-02 | 24,89 | 1.395.500 | 24,99 | 24,38 | 24,45 | 00:00:00 | | 2016-03-10 | 24,88 | 1.592.500 | 25,95 | 24,88 | 25,56 | 00:00:00 | | 2016-03-11 | 25,80 | 1.330.600 | 25,86 | 25,31 | 25,40 | 00:00:00 | | 2016-03-24 | 25,50 | 1.946.900 | 25,90 | 25,34 | 25,90 | 00:00:00 | | 2016-03-25 | 25,50 | 0 | 25,50 | 25,50 | 25,50 | 00:00:00 | | 2016-03-29 | 25,69 | 1.210.700 | 26,09 | 25,53 | 25,80 | 00:00:00 | | 2016-03-30 | 26,70 | 1.358.000 | 27,26 | 25,97 | 25,97 | 00:00:00 | | 2016-04-04 | 26,34 | 3.061.300 | 26,60 | 26,13 | 26,49 | 00:00:00 | | 2016-04-05 | 25,79 | 1.300.600 | 26,27 | 25,57 | 25,98 | 00:00:00 | | 2016-04-06 | 25,79 | 668.800 | 26,14 | 25,58 | 25,89 | 00:00:00 | | 2016-04-12 | 27,17 | 1.394.700 | 27,35 | 26,78 | 27,25 | 00:00:00 | | 2016-04-13 | 27,73 | 1.452.500 | 27,99 | 27,35 | 27,45 | 00:00:00 | | 2016-04-18 | 27,98 | 1.393.400 | 28,00 | 26,81 | 27,16 | 00:00:00 | | 2016-04-21 | 28,87 | 1.013.200 | 29,25 | 28,68 | 28,98 | 00:00:00 | | 2016-04-22 | 28,91 | 870.900 | 29,12 | 28,63 | 28,77 | 00:00:00 | | 2016-04-28 | 29,42 | 1.024.400 | 29,46 | 28,83 | 29,23 | 00:00:00 | | 2016-04-29 | 28,88 | 1.368.500 | 29,28 | 28,87 | 29,17 | 00:00:00 | | 2016-05-16 | 27,70 | 433.700 | 27,70 | 27,13 | 27,48 | 00:00:00 | | 2016-05-23 | 28,17 | 612.700 | 28,34 | 27,80 | 28,21 | 00:00:00 | | 2016-05-26 | 29,21 | 656.300 | 29,48 | 29,03 | 29,11 | 00:00:00 | | 2016-05-27 | 29,30 | 430.200 | 29,30 | 29,05 | 29,30 | 00:00:00 | | 2016-06-02 | 29,65 | 549.700 | 29,94 | 29,36 | 29,38 | 00:00:00 | | 2016-06-03 | 29,09 | 747.900 | 29,95 | 28,92 | 29,88 | 00:00:00 | | 2016-06-07 | 29,47 | 707.200 | 29,54 | 29,19 | 29,31 | 00:00:00 | | 2016-06-08 | 29,15 | 558.600 | 29,31 | 29,04 | 29,29 | 00:00:00 | | 2016-06-16 | 25,80 | 1.093.500 | 26,00 | 25,55 | 25,86 | 00:00:00 | | 2016-06-17 | 26,67 | 2.501.300 | 26,72 | 25,94 | 25,97 | 00:00:00 | | 2016-07-05 | 25,40 | 1.181.300 | 25,58 | 24,80 | 25,10 | 00:00:00 | | 2016-07-06 | 24,90 | 1.385.400 | 25,49 | 24,61 | 25,27 | 00:00:00 | | 2016-07-19 | 26,77 | 790.300 | 26,84 | 26,32 | 26,48 | 00:00:00 | | 2016-07-20 | 26,11 | 1.131.400 | 26,79 | 26,04 | 26,79 | 00:00:00 | | 2016-07-21 | 26,09 | 909.300 | 26,27 | 25,73 | 26,27 | 00:00:00 | | 2016-07-22 | 25,58 | 758.800 | 26,23 | 25,57 | 26,00 | 00:00:00 | | 2016-07-28 | 26,17 | 710.800 | 26,90 | 26,17 | 26,60 | 00:00:00 | | 2016-07-29 | 25,65 | 1.056.000 | 26,50 | 25,44 | 26,14 | 00:00:00 | | 2016-08-01 | 25,44 | 730.200 | 26,48 | 25,36 | 25,92 | 00:00:00 | | 2016-08-04 | 24,39 | 1.041.700 | 24,54 | 24,18 | 24,32 | 00:00:00 | | 2016-08-11 | 25,67 | 1.210.800 | 25,67 | 25,21 | 25,42 | 00:00:00 | | 2016-08-12 | 25,73 | 869.700 | 25,87 | 25,57 | 25,69 | 00:00:00 | | 2016-08-15 | 25,70 | 405.300 | 25,78 | 25,45 | 25,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
