|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-08-15 | 25,70 | 405.300 | 25,78 | 25,45 | 25,72 | 00:00:00 | | 2016-08-16 | 25,61 | 514.600 | 25,84 | 25,45 | 25,63 | 00:00:00 | | 2016-08-17 | 24,72 | 704.100 | 25,68 | 24,71 | 25,68 | 00:00:00 | | 2016-08-18 | 25,24 | 683.500 | 25,24 | 24,67 | 24,90 | 00:00:00 | | 2016-08-19 | 25,08 | 634.200 | 25,30 | 24,87 | 25,30 | 00:00:00 | | 2016-08-22 | 25,20 | 495.000 | 25,35 | 24,97 | 25,10 | 00:00:00 | | 2016-09-01 | 25,86 | 691.900 | 26,13 | 25,50 | 25,50 | 00:00:00 | | 2016-09-02 | 26,05 | 524.900 | 26,17 | 25,81 | 25,92 | 00:00:00 | | 2016-09-15 | 25,15 | 804.200 | 25,31 | 24,76 | 25,23 | 00:00:00 | | 2016-09-16 | 24,82 | 982.800 | 25,28 | 24,75 | 25,17 | 00:00:00 | | 2016-09-22 | 26,70 | 1.444.600 | 26,89 | 25,63 | 25,65 | 00:00:00 | | 2016-09-23 | 26,89 | 1.013.000 | 27,05 | 26,50 | 26,66 | 00:00:00 | | 2016-09-29 | 26,91 | 673.100 | 27,40 | 26,85 | 27,05 | 00:00:00 | | 2016-09-30 | 26,90 | 1.267.900 | 26,96 | 26,32 | 26,64 | 00:00:00 | | 2016-10-03 | 26,73 | 443.700 | 26,96 | 26,57 | 26,96 | 00:00:00 | | 2016-10-13 | 26,36 | 1.115.500 | 26,61 | 26,18 | 26,60 | 00:00:00 | | 2016-10-14 | 26,76 | 558.800 | 26,93 | 26,49 | 26,53 | 00:00:00 | | 2016-10-25 | 27,25 | 763.500 | 27,42 | 27,21 | 27,35 | 00:00:00 | | 2016-10-26 | 27,42 | 720.100 | 27,45 | 26,93 | 27,25 | 00:00:00 | | 2016-11-01 | 27,57 | 1.010.300 | 28,20 | 27,52 | 28,20 | 00:00:00 | | 2016-11-02 | 27,02 | 701.400 | 27,50 | 26,95 | 27,50 | 00:00:00 | | 2016-11-10 | 28,85 | 2.262.200 | 29,73 | 28,53 | 28,80 | 00:00:00 | | 2016-11-11 | 27,85 | 1.800.700 | 28,85 | 27,70 | 28,78 | 00:00:00 | | 2016-11-17 | 27,13 | 874.800 | 27,37 | 27,02 | 27,32 | 00:00:00 | | 2016-11-18 | 26,78 | 1.289.600 | 27,27 | 26,58 | 27,25 | 00:00:00 | | 2016-11-21 | 26,56 | 954.100 | 27,14 | 26,47 | 27,13 | 00:00:00 | | 2016-11-28 | 26,96 | 700.000 | 27,30 | 26,81 | 27,02 | 00:00:00 | | 2016-12-05 | 28,10 | 598.600 | 28,47 | 27,82 | 27,82 | 00:00:00 | | 2017-01-09 | 30,05 | 2.742.500 | 30,35 | 30,01 | 30,27 | 00:00:00 | | 2017-01-17 | 29,89 | 1.472.300 | 30,08 | 29,62 | 29,98 | 00:00:00 | | 2017-01-18 | 29,53 | 1.166.100 | 29,96 | 29,48 | 29,85 | 00:00:00 | | 2017-01-19 | 29,30 | 883.400 | 29,69 | 29,22 | 29,51 | 00:00:00 | | 2017-01-20 | 28,78 | 869.800 | 29,02 | 28,48 | 28,90 | 00:00:00 | | 2017-01-24 | 29,00 | 971.800 | 29,03 | 28,63 | 28,72 | 00:00:00 | | 2017-01-25 | 29,44 | 927.800 | 29,50 | 29,09 | 29,27 | 00:00:00 | | 2017-02-02 | 28,66 | 764.500 | 28,78 | 28,36 | 28,40 | 00:00:00 | | 2017-02-03 | 28,88 | 1.471.900 | 29,05 | 28,66 | 28,75 | 00:00:00 | | 2017-02-07 | 28,56 | 645.700 | 28,84 | 28,47 | 28,55 | 00:00:00 | | 2017-02-08 | 29,36 | 1.316.100 | 30,00 | 28,78 | 28,78 | 00:00:00 | | 2017-02-09 | 29,60 | 686.200 | 29,65 | 29,17 | 29,51 | 00:00:00 | | 2017-02-10 | 29,75 | 529.900 | 29,87 | 29,55 | 29,75 | 00:00:00 | | 2017-02-13 | 30,05 | 694.700 | 30,18 | 29,77 | 29,92 | 00:00:00 | | 2017-02-14 | 29,89 | 524.500 | 30,19 | 29,79 | 30,19 | 00:00:00 | | 2017-02-15 | 30,00 | 834.500 | 30,07 | 29,81 | 30,00 | 00:00:00 | | 2017-02-23 | 29,54 | 497.100 | 29,89 | 29,44 | 29,63 | 00:00:00 | | 2017-02-24 | 29,33 | 718.100 | 29,62 | 29,24 | 29,54 | 00:00:00 | | 2017-02-28 | 29,63 | 1.173.300 | 30,06 | 29,58 | 29,80 | 00:00:00 | | 2017-03-01 | 30,20 | 1.624.600 | 30,58 | 29,46 | 30,10 | 00:00:00 | | 2017-03-02 | 30,07 | 1.512.900 | 30,15 | 29,95 | 30,05 | 00:00:00 | | 2017-03-03 | 30,41 | 718.600 | 30,46 | 29,88 | 30,00 | 00:00:00 | | 2017-03-06 | 30,44 | 961.200 | 30,58 | 30,30 | 30,38 | 00:00:00 | | 2017-03-09 | 30,24 | 836.700 | 30,49 | 30,15 | 30,24 | 00:00:00 | | 2017-03-10 | 30,20 | 698.300 | 30,49 | 30,20 | 30,28 | 00:00:00 | | 2017-03-17 | 31,03 | 1.854.000 | 31,07 | 30,22 | 30,25 | 00:00:00 | | 2017-03-20 | 30,85 | 567.800 | 31,24 | 30,85 | 30,93 | 00:00:00 | | 2017-03-30 | 31,61 | 1.917.500 | 31,74 | 30,69 | 30,86 | 00:00:00 | | 2017-03-31 | 31,90 | 1.757.800 | 31,90 | 31,32 | 31,60 | 00:00:00 | | 2017-04-27 | 33,82 | 1.767.900 | 33,82 | 33,56 | 33,70 | 00:00:00 | | 2017-04-28 | 34,03 | 12.520.400 | 34,14 | 33,48 | 33,59 | 00:00:00 | | 2017-05-02 | 34,50 | 2.237.100 | 34,50 | 33,90 | 34,01 | 00:00:00 | | 2017-05-03 | 34,27 | 1.520.300 | 34,52 | 34,12 | 34,46 | 00:00:00 | | 2017-05-08 | 34,69 | 1.005.600 | 35,08 | 34,37 | 35,08 | 00:00:00 | | 2017-05-11 | 34,59 | 1.152.300 | 35,00 | 34,42 | 34,87 | 00:00:00 | | 2017-05-12 | 35,66 | 1.333.200 | 36,10 | 34,56 | 34,70 | 00:00:00 | | 2017-05-15 | 35,75 | 716.701 | 35,96 | 35,47 | 35,80 | 00:00:00 | | 2017-05-16 | 35,46 | 995.509 | 35,80 | 35,35 | 35,80 | 00:00:00 | | 2017-05-17 | 34,55 | 2.164.920 | 35,58 | 34,51 | 35,21 | 00:00:00 | | 2017-05-18 | 34,76 | 1.134.462 | 34,89 | 33,96 | 34,42 | 00:00:00 | | 2017-05-19 | 35,69 | 1.091.470 | 35,69 | 34,47 | 34,65 | 00:00:00 | | 2017-05-22 | 35,53 | 1.180.151 | 36,02 | 35,48 | 35,70 | 00:00:00 | | 2017-05-23 | 35,85 | 933.995 | 35,88 | 35,06 | 35,23 | 00:00:00 | | 2017-05-24 | 36,07 | 1.415.596 | 36,50 | 35,84 | 35,92 | 00:00:00 | | 2017-05-25 | 36,29 | 823.666 | 36,54 | 35,80 | 36,08 | 00:00:00 | | 2017-05-26 | 35,76 | 1.325.987 | 36,23 | 35,54 | 36,21 | 00:00:00 | | 2017-05-29 | 36,17 | 557.630 | 36,23 | 35,69 | 35,77 | 00:00:00 | | 2017-05-30 | 35,60 | 913.480 | 36,06 | 35,41 | 35,93 | 00:00:00 | | 2017-05-31 | 35,57 | 1.506.699 | 36,11 | 35,34 | 35,75 | 00:00:00 | | 2017-06-01 | 35,63 | 3.635.336 | 35,90 | 35,42 | 35,46 | 00:00:00 | | 2017-06-02 | 35,62 | 1.617.417 | 35,90 | 35,56 | 35,80 | 00:00:00 | | 2017-06-05 | 35,79 | 668.647 | 35,89 | 35,43 | 35,55 | 00:00:00 | | 2017-06-06 | 35,70 | 1.054.234 | 35,87 | 35,52 | 35,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
