|
 ACS - [Ticker: ACS.MC] |     | | Última Transacción | 14,200 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | -0,020 (-0.14%) | Rango 52 Semanas | [12,560 - 33,570] | | Máximo | 14,490 | Mínimo | 14,050 | | Volumen | 1.050.789 | Volumen Medio (3m) | 1.955.451 | | Demanda / Oferta | 14,055 x 600 - 14,400 x 1 | Yield | 14,42 | | Cierre Anterior | 200,000 | PER | 0,00% | | Apertura | 14,435 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-28 | 41,35 | 1.275.900 | 41,60 | 40,95 | 41,30 | 00:00:00 | | 2006-11-29 | 43,00 | 1.429.600 | 43,00 | 41,55 | 41,78 | 00:00:00 | | 2006-11-30 | 42,18 | 1.862.800 | 43,00 | 42,15 | 42,85 | 00:00:00 | | 2006-12-01 | 40,93 | 1.473.400 | 42,50 | 40,25 | 42,26 | 00:00:00 | | 2006-12-04 | 41,55 | 1.315.700 | 41,55 | 40,71 | 40,95 | 00:00:00 | | 2006-12-05 | 42,00 | 1.150.800 | 42,00 | 41,30 | 41,60 | 00:00:00 | | 2006-12-06 | 42,00 | 769.100 | 42,16 | 41,66 | 41,99 | 00:00:00 | | 2006-12-07 | 42,07 | 813.400 | 42,34 | 41,80 | 41,90 | 00:00:00 | | 2006-12-08 | 42,70 | 666.800 | 42,70 | 41,90 | 41,92 | 00:00:00 | | 2006-12-11 | 43,30 | 1.596.600 | 43,40 | 42,64 | 42,73 | 00:00:00 | | 2006-12-12 | 43,26 | 1.186.500 | 43,38 | 42,90 | 43,15 | 00:00:00 | | 2006-12-13 | 43,02 | 1.132.300 | 43,26 | 42,74 | 43,10 | 00:00:00 | | 2006-12-14 | 43,24 | 982.800 | 43,26 | 42,88 | 43,00 | 00:00:00 | | 2006-12-15 | 43,54 | 1.390.300 | 43,70 | 43,01 | 43,69 | 00:00:00 | | 2006-12-18 | 43,62 | 3.990.500 | 43,69 | 43,30 | 43,60 | 00:00:00 | | 2006-12-19 | 43,40 | 1.436.900 | 43,57 | 43,00 | 43,52 | 00:00:00 | | 2006-12-20 | 43,37 | 1.252.600 | 43,54 | 43,01 | 43,50 | 00:00:00 | | 2006-12-21 | 43,00 | 1.514.600 | 43,40 | 42,80 | 43,03 | 00:00:00 | | 2006-12-22 | 42,50 | 2.954.600 | 42,90 | 42,41 | 42,90 | 00:00:00 | | 2006-12-27 | 42,80 | 1.146.100 | 42,80 | 41,80 | 41,80 | 00:00:00 | | 2006-12-28 | 42,80 | 729.300 | 42,88 | 42,40 | 42,68 | 00:00:00 | | 2006-12-29 | 42,71 | 773.700 | 42,80 | 42,26 | 42,79 | 00:00:00 | | 2007-01-02 | 42,98 | 1.423.000 | 43,47 | 42,30 | 42,70 | 00:00:00 | | 2007-01-03 | 43,00 | 733.900 | 43,10 | 42,60 | 43,10 | 00:00:00 | | 2007-01-04 | 42,57 | 1.579.600 | 42,89 | 42,10 | 42,75 | 00:00:00 | | 2007-01-05 | 41,94 | 2.909.700 | 42,25 | 41,73 | 42,19 | 00:00:00 | | 2007-01-08 | 42,19 | 1.688.600 | 42,39 | 41,80 | 41,90 | 00:00:00 | | 2007-01-09 | 42,42 | 1.895.200 | 42,69 | 42,25 | 42,43 | 00:00:00 | | 2007-01-10 | 40,69 | 5.621.000 | 42,19 | 40,66 | 42,05 | 00:00:00 | | 2007-01-11 | 41,47 | 1.604.600 | 41,50 | 40,73 | 40,93 | 00:00:00 | | 2007-01-12 | 42,12 | 5.245.000 | 42,28 | 41,47 | 41,47 | 00:00:00 | | 2007-01-15 | 41,65 | 1.257.200 | 42,04 | 41,50 | 41,81 | 00:00:00 | | 2007-01-16 | 41,79 | 1.797.500 | 41,97 | 41,62 | 41,76 | 00:00:00 | | 2007-01-17 | 41,80 | 774.500 | 42,15 | 41,53 | 41,95 | 00:00:00 | | 2007-01-18 | 41,80 | 4.429.200 | 42,13 | 41,26 | 42,05 | 00:00:00 | | 2007-01-19 | 42,18 | 3.414.400 | 42,18 | 41,50 | 41,59 | 00:00:00 | | 2007-01-22 | 42,21 | 4.010.900 | 42,43 | 42,08 | 42,18 | 00:00:00 | | 2007-01-23 | 42,07 | 1.063.100 | 42,39 | 41,76 | 42,03 | 00:00:00 | | 2007-01-24 | 42,58 | 1.712.400 | 42,58 | 42,00 | 42,16 | 00:00:00 | | 2007-01-25 | 42,42 | 1.265.100 | 42,56 | 42,02 | 42,50 | 00:00:00 | | 2007-01-26 | 41,75 | 2.128.200 | 42,21 | 41,50 | 42,21 | 00:00:00 | | 2007-01-29 | 41,93 | 1.071.900 | 41,98 | 41,51 | 41,76 | 00:00:00 | | 2007-01-30 | 41,91 | 1.446.000 | 42,00 | 41,45 | 41,67 | 00:00:00 | | 2007-01-31 | 41,73 | 1.677.200 | 41,91 | 41,40 | 41,80 | 00:00:00 | | 2007-02-01 | 42,20 | 1.379.000 | 42,44 | 41,92 | 41,97 | 00:00:00 | | 2007-02-02 | 42,47 | 734.900 | 42,47 | 42,16 | 42,30 | 00:00:00 | | 2007-02-05 | 42,30 | 1.537.900 | 42,33 | 42,04 | 42,22 | 00:00:00 | | 2007-02-06 | 42,30 | 1.443.700 | 42,35 | 42,00 | 42,15 | 00:00:00 | | 2007-02-07 | 43,15 | 2.368.600 | 43,25 | 42,08 | 42,16 | 00:00:00 | | 2007-02-08 | 43,14 | 1.008.500 | 43,33 | 42,65 | 43,26 | 00:00:00 | | 2007-02-09 | 43,30 | 1.117.800 | 43,45 | 42,76 | 43,24 | 00:00:00 | | 2007-02-12 | 42,75 | 684.900 | 43,20 | 42,65 | 43,20 | 00:00:00 | | 2007-02-13 | 42,80 | 1.001.400 | 42,95 | 42,55 | 42,70 | 00:00:00 | | 2007-02-14 | 43,00 | 1.303.500 | 43,05 | 42,59 | 42,97 | 00:00:00 | | 2007-02-15 | 43,35 | 2.315.300 | 43,35 | 42,65 | 43,13 | 00:00:00 | | 2007-02-16 | 43,76 | 2.466.900 | 43,80 | 43,25 | 43,41 | 00:00:00 | | 2007-02-20 | 44,60 | 2.063.500 | 44,98 | 44,20 | 44,98 | 00:00:00 | | 2007-02-21 | 44,60 | 1.573.900 | 45,28 | 44,30 | 45,00 | 00:00:00 | | 2007-02-22 | 44,69 | 2.444.300 | 44,94 | 44,50 | 44,93 | 00:00:00 | | 2007-02-23 | 44,88 | 1.596.900 | 44,88 | 44,40 | 44,70 | 00:00:00 | | 2007-02-26 | 45,35 | 1.095.700 | 45,48 | 44,88 | 45,06 | 00:00:00 | | 2007-02-27 | 43,39 | 1.993.300 | 44,89 | 43,39 | 44,89 | 00:00:00 | | 2007-02-28 | 42,79 | 4.144.800 | 43,64 | 41,50 | 41,67 | 00:00:00 | | 2007-03-01 | 42,29 | 2.077.600 | 43,35 | 41,51 | 42,79 | 00:00:00 | | 2007-03-02 | 41,84 | 1.582.900 | 42,83 | 41,58 | 42,16 | 00:00:00 | | 2007-03-05 | 41,29 | 1.991.900 | 41,59 | 40,60 | 41,36 | 00:00:00 | | 2007-03-06 | 41,56 | 1.698.600 | 41,80 | 41,16 | 41,40 | 00:00:00 | | 2007-03-07 | 42,10 | 854.600 | 42,51 | 41,38 | 41,70 | 00:00:00 | | 2007-03-08 | 43,05 | 1.653.300 | 43,15 | 42,26 | 42,40 | 00:00:00 | | 2007-03-09 | 43,35 | 1.769.100 | 43,45 | 42,57 | 43,16 | 00:00:00 | | 2007-03-12 | 43,26 | 1.395.900 | 43,82 | 43,01 | 43,50 | 00:00:00 | | 2007-03-13 | 42,95 | 1.554.500 | 43,74 | 42,86 | 43,33 | 00:00:00 | | 2007-03-14 | 41,90 | 1.904.400 | 42,44 | 41,64 | 41,64 | 00:00:00 | | 2007-03-15 | 42,65 | 1.499.200 | 42,84 | 41,90 | 42,30 | 00:00:00 | | 2007-03-16 | 43,14 | 4.777.000 | 43,18 | 42,45 | 42,71 | 00:00:00 | | 2007-03-19 | 43,94 | 983.800 | 44,00 | 43,34 | 43,59 | 00:00:00 | | 2007-03-20 | 44,05 | 1.430.700 | 44,16 | 43,49 | 44,10 | 00:00:00 | | 2007-03-21 | 44,10 | 1.794.600 | 44,22 | 43,80 | 43,93 | 00:00:00 | | 2007-03-22 | 44,30 | 2.145.200 | 44,90 | 44,20 | 44,76 | 00:00:00 | | 2007-03-23 | 44,74 | 5.460.800 | 44,79 | 44,14 | 44,31 | 00:00:00 | | 2007-03-26 | 44,68 | 768.300 | 44,91 | 44,41 | 44,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
