|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-01 | 25,08 | 2.382.100 | 25,46 | 24,50 | 24,50 | 00:00:00 | | 2005-09-02 | 25,61 | 1.659.400 | 25,67 | 25,20 | 25,38 | 00:00:00 | | 2005-09-05 | 25,75 | 1.198.600 | 25,75 | 25,38 | 25,68 | 00:00:00 | | 2005-09-06 | 25,31 | 2.139.800 | 25,73 | 25,16 | 25,60 | 00:00:00 | | 2005-09-07 | 25,85 | 1.116.700 | 25,88 | 25,31 | 25,31 | 00:00:00 | | 2005-09-08 | 26,14 | 1.123.700 | 26,20 | 25,75 | 25,97 | 00:00:00 | | 2005-09-09 | 26,30 | 607.200 | 26,31 | 25,99 | 26,20 | 00:00:00 | | 2005-09-12 | 26,40 | 903.800 | 26,83 | 26,20 | 26,56 | 00:00:00 | | 2005-09-13 | 25,50 | 12.788.400 | 25,74 | 25,36 | 25,50 | 00:00:00 | | 2005-09-14 | 25,62 | 3.354.900 | 25,79 | 25,49 | 25,49 | 00:00:00 | | 2005-09-15 | 25,76 | 1.615.000 | 25,96 | 25,63 | 25,63 | 00:00:00 | | 2005-09-16 | 26,10 | 1.591.300 | 26,13 | 25,76 | 25,76 | 00:00:00 | | 2005-09-19 | 26,15 | 1.386.800 | 26,34 | 26,11 | 26,25 | 00:00:00 | | 2005-09-20 | 25,95 | 2.087.900 | 26,20 | 25,86 | 26,20 | 00:00:00 | | 2005-09-21 | 25,71 | 2.221.000 | 26,12 | 25,55 | 26,11 | 00:00:00 | | 2005-09-22 | 25,87 | 2.182.200 | 25,94 | 25,52 | 25,75 | 00:00:00 | | 2005-09-23 | 25,22 | 1.125.500 | 26,18 | 25,13 | 25,98 | 00:00:00 | | 2005-09-26 | 23,33 | 21.063.500 | 23,91 | 23,05 | 23,20 | 00:00:00 | | 2005-09-27 | 24,00 | 9.664.100 | 24,00 | 23,42 | 23,58 | 00:00:00 | | 2005-09-28 | 24,45 | 7.337.900 | 24,53 | 24,03 | 24,03 | 00:00:00 | | 2005-09-29 | 24,16 | 4.779.700 | 24,65 | 23,87 | 24,55 | 00:00:00 | | 2005-09-30 | 24,25 | 2.240.300 | 24,49 | 24,11 | 24,49 | 00:00:00 | | 2005-10-03 | 24,74 | 4.262.100 | 24,74 | 24,37 | 24,45 | 00:00:00 | | 2005-10-04 | 25,00 | 2.343.500 | 25,00 | 24,68 | 24,90 | 00:00:00 | | 2005-10-05 | 24,77 | 3.151.700 | 25,16 | 24,62 | 24,90 | 00:00:00 | | 2005-10-06 | 24,29 | 3.138.300 | 24,55 | 24,15 | 24,54 | 00:00:00 | | 2005-10-07 | 24,51 | 1.998.000 | 24,55 | 24,16 | 24,26 | 00:00:00 | | 2005-10-10 | 24,64 | 1.629.100 | 24,69 | 24,54 | 24,65 | 00:00:00 | | 2005-10-11 | 24,76 | 2.558.800 | 24,90 | 24,51 | 24,51 | 00:00:00 | | 2005-10-12 | 24,61 | 1.508.900 | 24,74 | 24,55 | 24,67 | 00:00:00 | | 2005-10-13 | 24,34 | 3.638.000 | 24,73 | 24,25 | 24,60 | 00:00:00 | | 2005-10-14 | 24,20 | 3.565.700 | 24,57 | 23,91 | 24,56 | 00:00:00 | | 2005-10-17 | 23,85 | 2.027.600 | 24,39 | 23,77 | 24,20 | 00:00:00 | | 2005-10-18 | 23,79 | 2.215.800 | 24,18 | 23,76 | 23,98 | 00:00:00 | | 2005-10-19 | 23,24 | 3.189.500 | 23,72 | 23,10 | 23,70 | 00:00:00 | | 2005-10-20 | 23,03 | 7.381.000 | 23,67 | 23,03 | 23,15 | 00:00:00 | | 2005-10-21 | 22,84 | 2.553.800 | 23,17 | 22,50 | 23,00 | 00:00:00 | | 2005-10-24 | 23,56 | 1.209.300 | 23,56 | 22,53 | 22,75 | 00:00:00 | | 2005-10-25 | 23,86 | 1.822.100 | 23,89 | 23,54 | 23,78 | 00:00:00 | | 2005-10-26 | 23,65 | 1.758.200 | 23,89 | 23,40 | 23,52 | 00:00:00 | | 2005-10-27 | 23,49 | 1.132.800 | 23,66 | 23,34 | 23,66 | 00:00:00 | | 2005-10-28 | 23,28 | 969.200 | 23,43 | 23,08 | 23,34 | 00:00:00 | | 2005-10-31 | 23,85 | 1.546.100 | 23,95 | 23,48 | 23,56 | 00:00:00 | | 2005-11-01 | 24,04 | 1.133.200 | 24,14 | 23,78 | 23,90 | 00:00:00 | | 2005-11-02 | 23,78 | 1.706.500 | 24,05 | 23,62 | 24,00 | 00:00:00 | | 2005-11-03 | 23,80 | 2.340.700 | 24,00 | 23,65 | 23,95 | 00:00:00 | | 2005-11-04 | 23,98 | 1.920.000 | 24,09 | 23,80 | 23,99 | 00:00:00 | | 2005-11-07 | 23,90 | 842.300 | 24,10 | 23,76 | 24,00 | 00:00:00 | | 2005-11-08 | 23,91 | 1.057.400 | 23,99 | 23,74 | 23,96 | 00:00:00 | | 2005-11-09 | 23,90 | 921.300 | 23,91 | 23,77 | 23,77 | 00:00:00 | | 2005-11-10 | 23,69 | 2.668.400 | 23,98 | 23,53 | 23,95 | 00:00:00 | | 2005-11-11 | 23,91 | 4.454.500 | 23,96 | 23,78 | 23,90 | 00:00:00 | | 2005-11-14 | 23,87 | 732.400 | 23,94 | 23,72 | 23,72 | 00:00:00 | | 2005-11-15 | 23,73 | 1.455.300 | 23,88 | 23,69 | 23,74 | 00:00:00 | | 2005-11-16 | 23,90 | 2.109.800 | 23,94 | 23,68 | 23,81 | 00:00:00 | | 2005-11-17 | 24,32 | 2.138.200 | 24,47 | 23,81 | 23,95 | 00:00:00 | | 2005-11-18 | 24,40 | 1.551.900 | 24,64 | 24,30 | 24,49 | 00:00:00 | | 2005-11-21 | 24,54 | 1.113.800 | 24,81 | 24,50 | 24,55 | 00:00:00 | | 2005-11-22 | 24,18 | 1.201.000 | 24,59 | 24,10 | 24,41 | 00:00:00 | | 2005-11-23 | 24,50 | 1.911.800 | 24,50 | 24,10 | 24,15 | 00:00:00 | | 2005-11-24 | 24,25 | 2.266.500 | 24,45 | 23,97 | 24,00 | 00:00:00 | | 2005-11-25 | 24,54 | 1.037.600 | 24,59 | 24,22 | 24,35 | 00:00:00 | | 2005-11-28 | 24,85 | 1.844.300 | 24,96 | 24,45 | 24,50 | 00:00:00 | | 2005-11-29 | 24,85 | 1.333.700 | 24,98 | 24,77 | 24,85 | 00:00:00 | | 2005-11-30 | 24,50 | 1.999.700 | 24,86 | 24,47 | 24,77 | 00:00:00 | | 2005-12-01 | 24,81 | 1.418.000 | 24,85 | 24,40 | 24,40 | 00:00:00 | | 2005-12-02 | 24,70 | 2.253.800 | 24,80 | 24,67 | 24,77 | 00:00:00 | | 2005-12-05 | 24,78 | 1.093.600 | 24,89 | 24,71 | 24,85 | 00:00:00 | | 2005-12-06 | 24,95 | 670.700 | 24,99 | 24,75 | 24,79 | 00:00:00 | | 2005-12-07 | 24,82 | 1.738.800 | 25,17 | 24,79 | 24,91 | 00:00:00 | | 2005-12-08 | 25,05 | 1.111.800 | 25,05 | 24,67 | 24,72 | 00:00:00 | | 2005-12-09 | 25,19 | 1.105.900 | 25,24 | 24,90 | 24,95 | 00:00:00 | | 2005-12-12 | 25,35 | 1.324.600 | 25,38 | 25,00 | 25,25 | 00:00:00 | | 2005-12-13 | 25,20 | 1.174.900 | 25,33 | 25,10 | 25,30 | 00:00:00 | | 2005-12-14 | 25,18 | 797.300 | 25,30 | 25,14 | 25,30 | 00:00:00 | | 2005-12-15 | 25,31 | 3.963.800 | 25,33 | 25,15 | 25,25 | 00:00:00 | | 2005-12-16 | 25,68 | 1.563.400 | 25,68 | 25,25 | 25,36 | 00:00:00 | | 2005-12-19 | 25,85 | 2.619.100 | 26,08 | 25,71 | 25,85 | 00:00:00 | | 2005-12-20 | 26,04 | 2.232.400 | 26,04 | 25,82 | 25,86 | 00:00:00 | | 2005-12-21 | 26,56 | 2.111.900 | 26,57 | 26,10 | 26,10 | 00:00:00 | | 2005-12-22 | 26,75 | 1.120.600 | 26,78 | 26,52 | 26,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
