|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-12 | 20,64 | 1.054.100 | 20,73 | 20,14 | 20,50 | 00:00:00 | | 2005-05-13 | 20,60 | 1.044.500 | 20,70 | 20,39 | 20,43 | 00:00:00 | | 2005-05-16 | 20,67 | 419.300 | 20,68 | 20,39 | 20,68 | 00:00:00 | | 2005-05-17 | 20,63 | 1.103.600 | 20,70 | 20,50 | 20,58 | 00:00:00 | | 2005-05-18 | 21,17 | 4.992.100 | 21,17 | 20,68 | 20,70 | 00:00:00 | | 2005-05-19 | 21,44 | 2.109.200 | 21,55 | 21,18 | 21,49 | 00:00:00 | | 2005-05-20 | 21,60 | 1.182.600 | 21,67 | 21,32 | 21,54 | 00:00:00 | | 2005-05-23 | 21,80 | 886.100 | 21,84 | 21,63 | 21,68 | 00:00:00 | | 2005-05-24 | 21,47 | 2.715.000 | 21,82 | 21,27 | 21,81 | 00:00:00 | | 2005-05-25 | 21,47 | 2.048.600 | 21,50 | 21,00 | 21,29 | 00:00:00 | | 2005-05-26 | 21,49 | 1.852.100 | 21,52 | 21,34 | 21,48 | 00:00:00 | | 2005-05-27 | 21,26 | 2.710.600 | 21,50 | 21,15 | 21,50 | 00:00:00 | | 2005-05-30 | 21,53 | 974.500 | 21,53 | 21,04 | 21,26 | 00:00:00 | | 2005-05-31 | 21,60 | 4.329.000 | 21,72 | 21,34 | 21,59 | 00:00:00 | | 2005-06-01 | 21,90 | 989.500 | 21,92 | 21,50 | 21,60 | 00:00:00 | | 2005-06-02 | 21,87 | 1.200.800 | 21,92 | 21,63 | 21,87 | 00:00:00 | | 2005-06-03 | 21,87 | 0 | 21,87 | 21,87 | 21,87 | 00:00:00 | | 2005-06-06 | 21,52 | 1.834.000 | 21,82 | 21,48 | 21,66 | 00:00:00 | | 2005-06-07 | 21,71 | 1.222.500 | 21,74 | 21,46 | 21,63 | 00:00:00 | | 2005-06-08 | 21,69 | 761.100 | 21,85 | 21,47 | 21,60 | 00:00:00 | | 2005-06-09 | 22,06 | 1.602.700 | 22,12 | 21,56 | 21,56 | 00:00:00 | | 2005-06-10 | 22,34 | 1.532.500 | 22,47 | 22,11 | 22,11 | 00:00:00 | | 2005-06-13 | 22,52 | 568.700 | 22,60 | 22,30 | 22,39 | 00:00:00 | | 2005-06-14 | 22,46 | 522.200 | 22,52 | 22,32 | 22,52 | 00:00:00 | | 2005-06-15 | 22,15 | 1.670.200 | 22,52 | 22,02 | 22,52 | 00:00:00 | | 2005-06-16 | 22,26 | 881.200 | 22,30 | 22,00 | 22,28 | 00:00:00 | | 2005-06-17 | 22,20 | 749.500 | 22,26 | 22,12 | 22,18 | 00:00:00 | | 2005-06-20 | 22,04 | 2.114.900 | 22,20 | 21,90 | 22,03 | 00:00:00 | | 2005-06-21 | 22,30 | 880.300 | 22,33 | 22,05 | 22,05 | 00:00:00 | | 2005-06-22 | 22,40 | 8.026.000 | 22,46 | 22,24 | 22,38 | 00:00:00 | | 2005-06-23 | 22,70 | 1.053.600 | 22,76 | 22,36 | 22,41 | 00:00:00 | | 2005-06-24 | 22,41 | 984.500 | 22,84 | 22,35 | 22,59 | 00:00:00 | | 2005-06-27 | 22,30 | 14.313.900 | 22,40 | 22,17 | 22,30 | 00:00:00 | | 2005-06-28 | 22,67 | 4.383.800 | 22,84 | 22,24 | 22,24 | 00:00:00 | | 2005-06-29 | 23,06 | 11.914.000 | 23,14 | 22,70 | 22,85 | 00:00:00 | | 2005-06-30 | 23,14 | 6.137.700 | 23,20 | 22,95 | 23,16 | 00:00:00 | | 2005-07-01 | 23,13 | 2.644.700 | 23,13 | 22,81 | 22,98 | 00:00:00 | | 2005-07-04 | 23,40 | 7.431.300 | 23,40 | 23,16 | 23,20 | 00:00:00 | | 2005-07-05 | 23,39 | 792.600 | 23,50 | 23,24 | 23,50 | 00:00:00 | | 2005-07-06 | 23,72 | 2.020.500 | 23,74 | 23,40 | 23,55 | 00:00:00 | | 2005-07-07 | 23,37 | 1.869.800 | 23,72 | 22,73 | 23,69 | 00:00:00 | | 2005-07-08 | 23,53 | 1.416.900 | 23,64 | 23,37 | 23,59 | 00:00:00 | | 2005-07-11 | 23,74 | 6.241.500 | 23,78 | 23,50 | 23,50 | 00:00:00 | | 2005-07-12 | 24,10 | 3.928.600 | 24,29 | 23,85 | 24,05 | 00:00:00 | | 2005-07-13 | 24,49 | 2.516.000 | 24,49 | 24,06 | 24,20 | 00:00:00 | | 2005-07-14 | 24,00 | 2.797.300 | 24,60 | 23,96 | 24,50 | 00:00:00 | | 2005-07-15 | 23,75 | 1.920.100 | 24,09 | 23,55 | 24,02 | 00:00:00 | | 2005-07-18 | 23,80 | 1.058.900 | 24,07 | 23,50 | 23,83 | 00:00:00 | | 2005-07-19 | 23,98 | 1.420.800 | 24,04 | 23,76 | 23,82 | 00:00:00 | | 2005-07-20 | 24,04 | 952.900 | 24,07 | 23,84 | 24,00 | 00:00:00 | | 2005-07-21 | 23,90 | 2.368.600 | 24,07 | 23,75 | 24,02 | 00:00:00 | | 2005-07-22 | 23,95 | 1.219.400 | 24,03 | 23,77 | 23,80 | 00:00:00 | | 2005-07-25 | 23,98 | 930.900 | 24,05 | 23,80 | 23,90 | 00:00:00 | | 2005-07-26 | 23,98 | 676.400 | 24,00 | 23,66 | 23,85 | 00:00:00 | | 2005-07-27 | 23,85 | 1.214.500 | 24,00 | 23,73 | 24,00 | 00:00:00 | | 2005-07-28 | 23,87 | 916.100 | 23,98 | 23,73 | 23,80 | 00:00:00 | | 2005-07-29 | 23,85 | 2.732.400 | 23,99 | 23,64 | 23,99 | 00:00:00 | | 2005-08-01 | 23,80 | 658.400 | 23,94 | 23,67 | 23,94 | 00:00:00 | | 2005-08-02 | 23,99 | 486.800 | 23,99 | 23,72 | 23,72 | 00:00:00 | | 2005-08-03 | 23,98 | 1.024.900 | 24,08 | 23,75 | 23,99 | 00:00:00 | | 2005-08-04 | 23,61 | 2.740.800 | 24,04 | 23,45 | 24,04 | 00:00:00 | | 2005-08-05 | 23,80 | 1.097.800 | 23,89 | 23,52 | 23,61 | 00:00:00 | | 2005-08-08 | 24,06 | 785.000 | 24,08 | 23,73 | 23,88 | 00:00:00 | | 2005-08-09 | 23,95 | 1.128.400 | 24,08 | 23,90 | 24,00 | 00:00:00 | | 2005-08-10 | 24,16 | 1.287.200 | 24,29 | 23,96 | 24,11 | 00:00:00 | | 2005-08-11 | 24,00 | 1.471.300 | 24,14 | 23,76 | 23,97 | 00:00:00 | | 2005-08-12 | 23,81 | 911.800 | 24,18 | 23,78 | 24,18 | 00:00:00 | | 2005-08-15 | 23,87 | 87.200 | 23,99 | 23,81 | 23,81 | 00:00:00 | | 2005-08-16 | 23,98 | 356.500 | 24,08 | 23,77 | 24,08 | 00:00:00 | | 2005-08-17 | 23,56 | 1.109.700 | 23,96 | 23,37 | 23,96 | 00:00:00 | | 2005-08-18 | 23,30 | 1.400.800 | 23,65 | 23,05 | 23,53 | 00:00:00 | | 2005-08-19 | 23,66 | 885.100 | 23,72 | 23,30 | 23,43 | 00:00:00 | | 2005-08-22 | 23,73 | 7.518.100 | 23,85 | 23,50 | 23,61 | 00:00:00 | | 2005-08-23 | 23,63 | 411.000 | 23,73 | 23,41 | 23,60 | 00:00:00 | | 2005-08-24 | 23,74 | 765.000 | 23,74 | 23,42 | 23,66 | 00:00:00 | | 2005-08-25 | 23,51 | 618.800 | 23,68 | 23,41 | 23,60 | 00:00:00 | | 2005-08-26 | 23,49 | 699.900 | 23,60 | 23,36 | 23,50 | 00:00:00 | | 2005-08-29 | 23,69 | 455.100 | 23,77 | 23,20 | 23,32 | 00:00:00 | | 2005-08-30 | 24,10 | 2.952.300 | 24,36 | 23,70 | 23,78 | 00:00:00 | | 2005-08-31 | 24,34 | 1.640.100 | 24,35 | 24,13 | 24,13 | 00:00:00 | | 2005-09-01 | 25,08 | 2.382.100 | 25,46 | 24,50 | 24,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
