|
 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 | | 2018-01-19 | 33,75 | 1.515.163 | 33,84 | 33,52 | 33,66 | 00:00:00 | | 2018-01-22 | 33,53 | 622.343 | 33,74 | 33,40 | 33,42 | 00:00:00 | | 2018-01-23 | 33,42 | 548.666 | 33,70 | 33,39 | 33,62 | 00:00:00 | | 2018-01-24 | 33,05 | 664.887 | 33,45 | 33,05 | 33,40 | 00:00:00 | | 2018-01-25 | 32,90 | 707.905 | 33,31 | 32,65 | 33,00 | 00:00:00 | | 2018-01-26 | 32,77 | 691.830 | 33,01 | 32,57 | 32,88 | 00:00:00 | | 2018-01-29 | 32,63 | 1.321.600 | 33,00 | 32,50 | 32,82 | 00:00:00 | | 2018-01-30 | 32,23 | 1.949.845 | 32,58 | 32,10 | 32,40 | 00:00:00 | | 2018-01-31 | 32,26 | 823.270 | 32,44 | 32,00 | 32,17 | 00:00:00 | | 2018-02-01 | 32,36 | 639.379 | 32,60 | 32,02 | 32,35 | 00:00:00 | | 2018-02-02 | 31,48 | 575.183 | 32,27 | 31,48 | 32,24 | 00:00:00 | | 2018-02-05 | 30,93 | 585.604 | 31,48 | 30,78 | 31,48 | 00:00:00 | | 2018-02-06 | 29,69 | 1.537.076 | 30,38 | 29,62 | 29,90 | 00:00:00 | | 2018-02-07 | 29,92 | 938.164 | 30,07 | 29,44 | 30,07 | 00:00:00 | | 2018-02-08 | 28,71 | 1.586.686 | 29,65 | 28,55 | 29,63 | 00:00:00 | | 2018-02-09 | 28,33 | 932.998 | 28,73 | 28,00 | 28,46 | 00:00:00 | | 2018-02-12 | 28,74 | 604.646 | 28,84 | 28,55 | 28,62 | 00:00:00 | | 2018-02-13 | 27,78 | 1.285.185 | 28,79 | 27,77 | 28,79 | 00:00:00 | | 2018-02-14 | 28,37 | 962.177 | 28,55 | 27,94 | 28,00 | 00:00:00 | | 2018-02-15 | 28,60 | 748.880 | 29,06 | 28,40 | 28,81 | 00:00:00 | | 2018-02-16 | 28,75 | 1.203.896 | 29,40 | 28,60 | 28,83 | 00:00:00 | | 2018-02-19 | 28,49 | 611.083 | 28,87 | 28,37 | 28,87 | 00:00:00 | | 2018-02-20 | 29,13 | 674.083 | 29,26 | 28,49 | 28,50 | 00:00:00 | | 2018-02-21 | 28,60 | 747.110 | 29,10 | 28,57 | 29,10 | 00:00:00 | | 2018-02-22 | 28,22 | 991.127 | 28,40 | 27,89 | 28,31 | 00:00:00 | | 2018-02-23 | 28,45 | 662.040 | 28,57 | 28,02 | 28,28 | 00:00:00 | | 2018-02-26 | 28,68 | 674.887 | 28,80 | 28,53 | 28,61 | 00:00:00 | | 2018-02-27 | 28,80 | 529.222 | 29,04 | 28,60 | 28,78 | 00:00:00 | | 2018-02-28 | 28,33 | 1.148.810 | 28,63 | 28,27 | 28,52 | 00:00:00 | | 2018-03-01 | 28,34 | 1.694.358 | 29,26 | 28,07 | 28,71 | 00:00:00 | | 2018-03-02 | 27,54 | 986.906 | 28,18 | 27,46 | 28,10 | 00:00:00 | | 2018-03-05 | 27,39 | 1.878.720 | 27,66 | 27,20 | 27,46 | 00:00:00 | | 2018-03-06 | 27,10 | 2.420.034 | 27,70 | 27,10 | 27,64 | 00:00:00 | | 2018-03-07 | 27,23 | 1.123.581 | 27,29 | 26,67 | 27,00 | 00:00:00 | | 2018-03-08 | 29,34 | 2.411.594 | 30,03 | 27,61 | 27,61 | 00:00:00 | | 2018-03-09 | 30,22 | 1.779.703 | 30,22 | 29,15 | 29,41 | 00:00:00 | | 2018-03-12 | 30,86 | 1.585.484 | 30,91 | 29,91 | 30,38 | 00:00:00 | | 2018-03-13 | 30,65 | 2.141.074 | 31,90 | 30,46 | 30,86 | 00:00:00 | | 2018-03-14 | 33,09 | 2.953.154 | 33,22 | 32,42 | 33,20 | 00:00:00 | | 2018-03-15 | 32,99 | 1.924.866 | 33,20 | 32,59 | 33,10 | 00:00:00 | | 2018-03-16 | 33,08 | 1.747.530 | 33,23 | 32,50 | 32,55 | 00:00:00 | | 2018-03-19 | 32,46 | 2.210.315 | 33,19 | 32,44 | 32,97 | 00:00:00 | | 2018-03-20 | 32,60 | 1.919.632 | 32,93 | 32,44 | 32,44 | 00:00:00 | | 2018-03-21 | 32,75 | 834.339 | 33,15 | 32,51 | 32,62 | 00:00:00 | | 2018-03-22 | 32,39 | 1.220.577 | 32,88 | 32,31 | 32,50 | 00:00:00 | | 2018-03-23 | 31,57 | 1.687.586 | 32,11 | 31,33 | 31,92 | 00:00:00 | | 2018-03-26 | 31,41 | 696.564 | 32,02 | 31,31 | 31,69 | 00:00:00 | | 2018-03-27 | 31,82 | 8.498.369 | 32,07 | 31,47 | 31,98 | 00:00:00 | | 2018-03-28 | 31,85 | 1.231.279 | 31,97 | 30,97 | 31,45 | 00:00:00 | | 2018-03-29 | 31,65 | 1.429.648 | 32,14 | 31,65 | 31,94 | 00:00:00 | | 2018-04-03 | 31,00 | 1.703.668 | 31,58 | 31,00 | 31,14 | 00:00:00 | | 2018-04-04 | 30,99 | 2.008.509 | 31,10 | 30,56 | 31,00 | 00:00:00 | | 2018-04-05 | 32,12 | 677.529 | 32,29 | 31,44 | 31,52 | 00:00:00 | | 2018-04-06 | 31,91 | 973.756 | 32,12 | 31,67 | 32,04 | 00:00:00 | | 2018-04-09 | 32,12 | 780.822 | 32,46 | 32,06 | 32,08 | 00:00:00 | | 2018-04-10 | 33,15 | 1.469.125 | 33,28 | 32,66 | 32,90 | 00:00:00 | | 2018-04-11 | 33,00 | 800.587 | 33,30 | 32,92 | 33,23 | 00:00:00 | | 2018-04-12 | 33,11 | 501.243 | 33,25 | 32,84 | 33,03 | 00:00:00 | | 2018-04-13 | 33,26 | 476.851 | 33,65 | 33,08 | 33,08 | 00:00:00 | | 2018-04-16 | 33,47 | 670.687 | 33,84 | 33,32 | 33,64 | 00:00:00 | | 2018-04-17 | 33,93 | 2.372.157 | 33,94 | 33,39 | 33,50 | 00:00:00 | | 2018-04-18 | 34,14 | 546.312 | 34,20 | 33,92 | 33,96 | 00:00:00 | | 2018-04-19 | 34,23 | 1.362.783 | 34,30 | 34,03 | 34,17 | 00:00:00 | | 2018-04-20 | 34,29 | 476.385 | 34,45 | 34,07 | 34,20 | 00:00:00 | | 2018-04-23 | 34,48 | 497.311 | 34,48 | 34,05 | 34,26 | 00:00:00 | | 2018-04-24 | 34,40 | 460.980 | 34,55 | 34,19 | 34,49 | 00:00:00 | | 2018-04-25 | 34,20 | 518.741 | 34,35 | 33,72 | 34,23 | 00:00:00 | | 2018-04-26 | 34,75 | 1.158.963 | 34,75 | 34,10 | 34,20 | 00:00:00 | | 2018-04-27 | 34,61 | 562.985 | 34,87 | 34,54 | 34,77 | 00:00:00 | | 2018-04-30 | 35,03 | 801.841 | 35,10 | 34,64 | 34,70 | 00:00:00 | | 2018-05-02 | 35,50 | 688.965 | 35,66 | 35,15 | 35,15 | 00:00:00 | | 2018-05-03 | 35,66 | 568.801 | 35,84 | 35,35 | 35,45 | 00:00:00 | | 2018-05-04 | 35,93 | 759.218 | 36,09 | 35,60 | 35,66 | 00:00:00 | | 2018-05-07 | 36,45 | 712.010 | 36,45 | 35,90 | 36,22 | 00:00:00 | | 2018-05-08 | 36,45 | 2.300.257 | 36,70 | 35,86 | 36,21 | 00:00:00 | | 2018-05-09 | 36,22 | 710.049 | 36,45 | 35,99 | 36,26 | 00:00:00 | | 2018-05-10 | 36,12 | 422.888 | 36,45 | 35,31 | 36,20 | 00:00:00 | | 2018-05-11 | 36,59 | 2.868.076 | 36,82 | 36,26 | 36,30 | 00:00:00 | | 2018-05-14 | 36,80 | 1.523.993 | 36,81 | 36,40 | 36,64 | 00:00:00 | | 2018-05-15 | 36,78 | 1.333.271 | 36,98 | 36,45 | 36,80 | 00:00:00 | | 2018-05-16 | 36,78 | 749.183 | 37,06 | 36,66 | 36,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
