Última Hora: "Fogo em fábrica de Gaia combatido por 46 homens e 18 viaturas - Porto Canal" Thu, 17 Jan 2019 13:42:00 GMT    "Saúde. Enfermeiros avançam com greve de quatro dias na próxima semana - PÚBLICO" Thu, 17 Jan 2019 13:37:00 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT    "Exclusivo JE: Daniel Ferro é o novo presidente do Centro Hospitalar Lisboa Norte - Jornal Económico" Thu, 17 Jan 2019 20:25:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    ""O diabo chegou e está no Serviço Nacional de Saúde" - ZAP - ZAP" Thu, 17 Jan 2019 11:45:00 GMT   "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT    "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Affiliated Comput - [Ticker: ACS]Gráfico Affiliated Comput  Noticias Affiliated Comput  Descargar Históricos de Metastock Affiliated Comput y Otros  Análisis Técnico Affiliated Comput  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0345,631.159.60046,0044,7545,7500:00:00
2000-01-0442,63725.60045,6342,6345,6300:00:00
2000-01-0544,06746.00044,1342,8142,8800:00:00
2000-01-0642,25466.80044,2542,1944,0000:00:00
2000-01-0743,75274.40043,7542,0042,0000:00:00
2000-01-1044,63389.40044,7543,8143,8100:00:00
2000-01-1144,44542.20044,8844,1344,3800:00:00
2000-01-1243,75403.80045,1343,0044,6300:00:00
2000-01-1345,31957.20045,4443,8843,8800:00:00
2000-01-1447,25321.00047,6945,5645,5600:00:00
2000-01-1847,00271.00047,6346,1947,2500:00:00
2000-01-1946,94287.60046,9446,1946,8800:00:00
2000-01-2048,00263.20048,9446,9446,9400:00:00
2000-01-2148,50281.20049,0047,4449,0000:00:00
2000-01-2447,00197.20048,7547,0048,5000:00:00
2000-01-2545,25271.00047,0644,8847,0600:00:00
2000-01-2643,94158.20045,2543,9445,2500:00:00
2000-01-2742,31464.40044,1942,1344,0600:00:00
2000-01-2840,81371.80042,8140,6942,5600:00:00
2000-01-3139,75591.00040,8139,3440,8100:00:00
2000-02-0139,81282.80040,2539,6339,9400:00:00
2000-02-0239,75185.00040,3839,6940,0600:00:00
2000-02-0340,44560.00040,4438,7539,2500:00:00
2000-02-0439,13368.80040,8139,0040,3100:00:00
2000-02-0742,00608.20042,0639,3839,3800:00:00
2000-02-0843,00439.00043,1942,2542,2500:00:00
2000-02-0942,06581.80044,0041,7543,5000:00:00
2000-02-1041,31583.20043,0641,1343,0600:00:00
2000-02-1139,81181.60041,7539,5041,5000:00:00
2000-02-1438,00346.80039,9437,8139,6900:00:00
2000-02-1535,501.009.40038,6335,5038,2500:00:00
2000-02-1635,06843.40036,5034,7535,7500:00:00
2000-02-1733,311.190.40035,7531,2535,3100:00:00
2000-02-1832,00410.60033,6931,7533,5600:00:00
2000-02-2231,94968.20032,1931,1232,0000:00:00
2000-02-2332,381.800.00032,6331,2532,0000:00:00
2000-02-2432,00910.60032,7531,6232,6300:00:00
2000-02-2531,94344.40032,5031,8132,0000:00:00
2000-02-2831,31376.00032,0031,0032,0000:00:00
2000-02-2931,502.494.40032,0631,5031,5000:00:00
2000-03-0133,191.070.40033,2531,8731,8700:00:00
2000-03-0232,19806.00034,0032,1933,3100:00:00
2000-03-0334,50545.60035,1332,3832,3800:00:00
2000-03-0633,25913.80034,6333,2534,5000:00:00
2000-03-0731,44728.20033,3831,2533,3800:00:00
2000-03-0832,19948.80032,4431,0031,6900:00:00
2000-03-0932,56786.60033,3832,1932,1900:00:00
2000-03-1031,81403.80032,3131,7532,3100:00:00
2000-03-1331,75404.00031,8731,4431,8100:00:00
2000-03-1433,50505.60034,8832,5032,5000:00:00
2000-03-1536,00785.00036,3132,7533,5600:00:00
2000-03-1638,38606.20038,9436,0636,1300:00:00
2000-03-1737,25941.20037,7537,0637,5000:00:00
2000-03-2035,25611.20036,6334,8136,3800:00:00
2000-03-2135,19886.00035,7534,8835,0000:00:00
2000-03-2235,44699.40035,7535,0035,4400:00:00
2000-03-2336,25322.20036,2535,3135,3100:00:00
2000-03-2435,69325.00036,8135,6336,2500:00:00
2000-03-2734,94326.20035,8834,1335,7500:00:00
2000-03-2834,44203.40034,6934,0034,5600:00:00
2000-03-2934,19706.00034,4433,7534,3800:00:00
2000-03-3033,00522.80034,6932,8834,3100:00:00
2000-03-3138,001.321.60039,0032,9433,0000:00:00
2000-04-0336,69431.00038,2535,7538,2500:00:00
2000-04-0434,75535.40036,6933,6336,6900:00:00
2000-04-0535,44329.40037,1334,4434,5000:00:00
2000-04-0636,38325.00036,8835,5035,8800:00:00
2000-04-0736,81532.80038,3836,1337,2500:00:00
2000-04-1036,13318.80036,8835,7536,6300:00:00
2000-04-1135,56382.20036,6935,1336,1300:00:00
2000-04-1234,75712.60037,2534,7536,0000:00:00
2000-04-1336,69518.20039,8834,8835,2500:00:00
2000-04-1434,06669.40036,9432,1336,9400:00:00
2000-04-1735,19431.60036,0033,4433,5000:00:00
2000-04-1837,50500.00037,5034,8835,0600:00:00
2000-04-1936,56339.40038,2536,5037,2500:00:00
2000-04-2036,38224.60036,5035,6936,0000:00:00
2000-04-2433,63808.80036,4433,3836,4400:00:00
2000-04-2533,132.002.80036,0632,2534,1300:00:00
2000-04-2632,88885.00034,0032,8834,0000:00:00
2000-04-2732,881.168.20033,1332,1333,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters