|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-13 | 31,65 | 822.000 | 31,93 | 31,23 | 31,23 | 00:00:00 | | 2006-04-14 | 31,65 | 0 | 31,65 | 31,65 | 31,65 | 00:00:00 | | 2006-04-17 | 31,65 | 0 | 31,65 | 31,65 | 31,65 | 00:00:00 | | 2006-04-18 | 31,45 | 942.200 | 31,79 | 31,30 | 31,51 | 00:00:00 | | 2006-04-19 | 31,69 | 1.603.300 | 31,75 | 31,40 | 31,59 | 00:00:00 | | 2006-04-20 | 31,90 | 825.000 | 31,90 | 31,46 | 31,60 | 00:00:00 | | 2006-04-21 | 32,37 | 492.700 | 32,37 | 31,89 | 32,10 | 00:00:00 | | 2006-04-24 | 33,50 | 2.487.500 | 33,80 | 32,25 | 32,25 | 00:00:00 | | 2006-04-25 | 33,32 | 1.067.700 | 33,72 | 33,05 | 33,72 | 00:00:00 | | 2006-04-26 | 33,14 | 740.300 | 33,66 | 33,01 | 33,59 | 00:00:00 | | 2006-04-27 | 32,95 | 808.800 | 33,30 | 32,87 | 33,14 | 00:00:00 | | 2006-04-28 | 32,91 | 780.900 | 33,00 | 32,40 | 32,87 | 00:00:00 | | 2006-05-01 | 32,91 | 0 | 32,91 | 32,91 | 32,91 | 00:00:00 | | 2006-05-02 | 33,20 | 482.400 | 33,35 | 32,80 | 32,80 | 00:00:00 | | 2006-05-03 | 33,76 | 970.000 | 33,76 | 33,36 | 33,53 | 00:00:00 | | 2006-05-04 | 33,75 | 879.000 | 33,84 | 33,01 | 33,84 | 00:00:00 | | 2006-05-05 | 33,89 | 668.800 | 33,98 | 33,61 | 33,94 | 00:00:00 | | 2006-05-08 | 34,45 | 690.000 | 34,71 | 33,90 | 33,98 | 00:00:00 | | 2006-05-09 | 34,57 | 449.200 | 34,64 | 34,43 | 34,45 | 00:00:00 | | 2006-05-10 | 34,88 | 927.900 | 34,94 | 34,51 | 34,65 | 00:00:00 | | 2006-05-11 | 34,90 | 468.700 | 34,95 | 34,70 | 34,79 | 00:00:00 | | 2006-05-12 | 34,27 | 1.007.200 | 34,84 | 34,05 | 34,64 | 00:00:00 | | 2006-05-15 | 33,30 | 1.368.800 | 34,12 | 33,05 | 34,00 | 00:00:00 | | 2006-05-16 | 33,00 | 1.404.700 | 33,33 | 33,00 | 33,17 | 00:00:00 | | 2006-05-17 | 32,00 | 1.306.500 | 33,55 | 32,00 | 33,00 | 00:00:00 | | 2006-05-18 | 32,00 | 1.516.200 | 32,82 | 31,10 | 31,95 | 00:00:00 | | 2006-05-19 | 32,08 | 1.467.300 | 32,26 | 31,90 | 31,98 | 00:00:00 | | 2006-05-22 | 29,98 | 3.471.700 | 32,23 | 29,73 | 32,23 | 00:00:00 | | 2006-05-23 | 30,70 | 2.188.600 | 31,44 | 29,95 | 30,00 | 00:00:00 | | 2006-05-24 | 30,57 | 1.553.100 | 31,00 | 29,80 | 30,26 | 00:00:00 | | 2006-05-25 | 30,35 | 1.003.600 | 30,90 | 30,15 | 30,60 | 00:00:00 | | 2006-05-26 | 31,32 | 1.282.300 | 31,49 | 30,41 | 30,63 | 00:00:00 | | 2006-05-29 | 31,50 | 349.100 | 31,80 | 31,30 | 31,30 | 00:00:00 | | 2006-05-30 | 31,00 | 1.540.500 | 31,73 | 30,86 | 31,36 | 00:00:00 | | 2006-05-31 | 31,11 | 1.839.400 | 31,30 | 30,35 | 30,42 | 00:00:00 | | 2006-06-01 | 31,10 | 990.800 | 31,35 | 30,75 | 31,13 | 00:00:00 | | 2006-06-02 | 30,99 | 780.400 | 31,68 | 30,90 | 31,50 | 00:00:00 | | 2006-06-05 | 31,33 | 1.950.300 | 31,55 | 30,90 | 31,46 | 00:00:00 | | 2006-06-06 | 30,75 | 1.521.500 | 31,72 | 30,60 | 31,72 | 00:00:00 | | 2006-06-07 | 30,45 | 1.499.500 | 31,05 | 30,22 | 30,77 | 00:00:00 | | 2006-06-08 | 29,54 | 2.152.400 | 30,41 | 29,20 | 29,81 | 00:00:00 | | 2006-06-09 | 29,90 | 1.305.400 | 29,97 | 29,50 | 29,77 | 00:00:00 | | 2006-06-12 | 29,80 | 681.900 | 30,00 | 29,71 | 29,75 | 00:00:00 | | 2006-06-13 | 28,75 | 2.212.600 | 29,39 | 28,10 | 29,25 | 00:00:00 | | 2006-06-14 | 28,70 | 2.422.900 | 28,98 | 28,30 | 28,67 | 00:00:00 | | 2006-06-19 | 30,66 | 927.100 | 31,00 | 30,46 | 30,85 | 00:00:00 | | 2006-06-20 | 30,90 | 1.785.800 | 31,10 | 30,00 | 30,41 | 00:00:00 | | 2006-06-21 | 31,09 | 1.689.600 | 31,38 | 30,77 | 31,36 | 00:00:00 | | 2006-06-22 | 31,40 | 1.997.000 | 31,46 | 31,16 | 31,29 | 00:00:00 | | 2006-06-23 | 31,57 | 1.551.500 | 31,77 | 31,10 | 31,43 | 00:00:00 | | 2006-06-26 | 31,74 | 1.407.000 | 31,80 | 31,50 | 31,69 | 00:00:00 | | 2006-06-27 | 31,75 | 4.385.300 | 31,90 | 31,63 | 31,74 | 00:00:00 | | 2006-06-28 | 31,41 | 2.471.600 | 31,69 | 31,26 | 31,69 | 00:00:00 | | 2006-06-29 | 32,00 | 1.183.400 | 32,04 | 31,45 | 31,45 | 00:00:00 | | 2006-06-30 | 32,61 | 2.749.200 | 32,74 | 32,21 | 32,24 | 00:00:00 | | 2006-07-03 | 32,58 | 2.048.500 | 33,07 | 32,24 | 32,48 | 00:00:00 | | 2006-07-04 | 32,91 | 1.059.700 | 32,95 | 32,38 | 32,58 | 00:00:00 | | 2006-07-05 | 32,97 | 1.195.200 | 33,17 | 32,40 | 32,85 | 00:00:00 | | 2006-07-06 | 33,22 | 1.645.000 | 33,37 | 32,88 | 32,88 | 00:00:00 | | 2006-07-07 | 33,28 | 700.600 | 33,35 | 32,95 | 33,24 | 00:00:00 | | 2006-07-10 | 33,30 | 1.047.400 | 33,49 | 33,00 | 33,26 | 00:00:00 | | 2006-07-11 | 33,15 | 534.900 | 33,40 | 32,95 | 33,24 | 00:00:00 | | 2006-07-12 | 33,29 | 865.900 | 33,42 | 33,10 | 33,16 | 00:00:00 | | 2006-07-13 | 32,89 | 908.000 | 33,18 | 32,73 | 33,17 | 00:00:00 | | 2006-07-14 | 32,39 | 1.190.500 | 32,69 | 32,20 | 32,67 | 00:00:00 | | 2006-07-17 | 31,95 | 987.500 | 32,30 | 31,85 | 32,06 | 00:00:00 | | 2006-07-18 | 31,81 | 841.900 | 32,10 | 31,60 | 31,87 | 00:00:00 | | 2006-07-19 | 32,84 | 883.900 | 32,87 | 31,77 | 31,81 | 00:00:00 | | 2006-07-20 | 33,42 | 1.149.300 | 33,60 | 33,06 | 33,06 | 00:00:00 | | 2006-07-21 | 32,90 | 1.182.000 | 33,34 | 32,75 | 33,34 | 00:00:00 | | 2006-07-24 | 33,77 | 756.600 | 33,77 | 32,87 | 32,87 | 00:00:00 | | 2006-07-25 | 33,98 | 793.900 | 34,20 | 33,72 | 33,80 | 00:00:00 | | 2006-07-26 | 34,19 | 562.300 | 34,21 | 33,65 | 34,17 | 00:00:00 | | 2006-07-27 | 34,01 | 1.049.400 | 34,20 | 33,90 | 34,20 | 00:00:00 | | 2006-07-28 | 34,18 | 1.163.700 | 34,20 | 33,90 | 33,96 | 00:00:00 | | 2006-07-31 | 34,27 | 762.200 | 34,27 | 34,01 | 34,06 | 00:00:00 | | 2006-08-01 | 33,98 | 1.911.300 | 34,22 | 33,79 | 34,19 | 00:00:00 | | 2006-08-02 | 34,53 | 2.333.800 | 34,60 | 33,91 | 34,12 | 00:00:00 | | 2006-08-03 | 34,55 | 1.618.900 | 34,80 | 34,30 | 34,49 | 00:00:00 | | 2006-08-04 | 34,67 | 1.015.200 | 34,75 | 34,45 | 34,55 | 00:00:00 | | 2006-08-07 | 34,30 | 1.452.200 | 34,46 | 34,15 | 34,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
