|
 Affiliated Comput - [Ticker: ACS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 45,63 | 1.159.600 | 46,00 | 44,75 | 45,75 | 00:00:00 | | 2000-01-04 | 42,63 | 725.600 | 45,63 | 42,63 | 45,63 | 00:00:00 | | 2000-01-05 | 44,06 | 746.000 | 44,13 | 42,81 | 42,88 | 00:00:00 | | 2000-01-06 | 42,25 | 466.800 | 44,25 | 42,19 | 44,00 | 00:00:00 | | 2000-01-07 | 43,75 | 274.400 | 43,75 | 42,00 | 42,00 | 00:00:00 | | 2000-01-10 | 44,63 | 389.400 | 44,75 | 43,81 | 43,81 | 00:00:00 | | 2000-01-11 | 44,44 | 542.200 | 44,88 | 44,13 | 44,38 | 00:00:00 | | 2000-01-12 | 43,75 | 403.800 | 45,13 | 43,00 | 44,63 | 00:00:00 | | 2000-01-13 | 45,31 | 957.200 | 45,44 | 43,88 | 43,88 | 00:00:00 | | 2000-01-14 | 47,25 | 321.000 | 47,69 | 45,56 | 45,56 | 00:00:00 | | 2000-01-18 | 47,00 | 271.000 | 47,63 | 46,19 | 47,25 | 00:00:00 | | 2000-01-19 | 46,94 | 287.600 | 46,94 | 46,19 | 46,88 | 00:00:00 | | 2000-01-20 | 48,00 | 263.200 | 48,94 | 46,94 | 46,94 | 00:00:00 | | 2000-01-21 | 48,50 | 281.200 | 49,00 | 47,44 | 49,00 | 00:00:00 | | 2000-01-24 | 47,00 | 197.200 | 48,75 | 47,00 | 48,50 | 00:00:00 | | 2000-01-25 | 45,25 | 271.000 | 47,06 | 44,88 | 47,06 | 00:00:00 | | 2000-01-26 | 43,94 | 158.200 | 45,25 | 43,94 | 45,25 | 00:00:00 | | 2000-01-27 | 42,31 | 464.400 | 44,19 | 42,13 | 44,06 | 00:00:00 | | 2000-01-28 | 40,81 | 371.800 | 42,81 | 40,69 | 42,56 | 00:00:00 | | 2000-01-31 | 39,75 | 591.000 | 40,81 | 39,34 | 40,81 | 00:00:00 | | 2000-02-01 | 39,81 | 282.800 | 40,25 | 39,63 | 39,94 | 00:00:00 | | 2000-02-02 | 39,75 | 185.000 | 40,38 | 39,69 | 40,06 | 00:00:00 | | 2000-02-03 | 40,44 | 560.000 | 40,44 | 38,75 | 39,25 | 00:00:00 | | 2000-02-04 | 39,13 | 368.800 | 40,81 | 39,00 | 40,31 | 00:00:00 | | 2000-02-07 | 42,00 | 608.200 | 42,06 | 39,38 | 39,38 | 00:00:00 | | 2000-02-08 | 43,00 | 439.000 | 43,19 | 42,25 | 42,25 | 00:00:00 | | 2000-02-09 | 42,06 | 581.800 | 44,00 | 41,75 | 43,50 | 00:00:00 | | 2000-02-10 | 41,31 | 583.200 | 43,06 | 41,13 | 43,06 | 00:00:00 | | 2000-02-11 | 39,81 | 181.600 | 41,75 | 39,50 | 41,50 | 00:00:00 | | 2000-02-14 | 38,00 | 346.800 | 39,94 | 37,81 | 39,69 | 00:00:00 | | 2000-02-15 | 35,50 | 1.009.400 | 38,63 | 35,50 | 38,25 | 00:00:00 | | 2000-02-16 | 35,06 | 843.400 | 36,50 | 34,75 | 35,75 | 00:00:00 | | 2000-02-17 | 33,31 | 1.190.400 | 35,75 | 31,25 | 35,31 | 00:00:00 | | 2000-02-18 | 32,00 | 410.600 | 33,69 | 31,75 | 33,56 | 00:00:00 | | 2000-02-22 | 31,94 | 968.200 | 32,19 | 31,12 | 32,00 | 00:00:00 | | 2000-02-23 | 32,38 | 1.800.000 | 32,63 | 31,25 | 32,00 | 00:00:00 | | 2000-02-24 | 32,00 | 910.600 | 32,75 | 31,62 | 32,63 | 00:00:00 | | 2000-02-25 | 31,94 | 344.400 | 32,50 | 31,81 | 32,00 | 00:00:00 | | 2000-02-28 | 31,31 | 376.000 | 32,00 | 31,00 | 32,00 | 00:00:00 | | 2000-02-29 | 31,50 | 2.494.400 | 32,06 | 31,50 | 31,50 | 00:00:00 | | 2000-03-01 | 33,19 | 1.070.400 | 33,25 | 31,87 | 31,87 | 00:00:00 | | 2000-03-02 | 32,19 | 806.000 | 34,00 | 32,19 | 33,31 | 00:00:00 | | 2000-03-03 | 34,50 | 545.600 | 35,13 | 32,38 | 32,38 | 00:00:00 | | 2000-03-06 | 33,25 | 913.800 | 34,63 | 33,25 | 34,50 | 00:00:00 | | 2000-03-07 | 31,44 | 728.200 | 33,38 | 31,25 | 33,38 | 00:00:00 | | 2000-03-08 | 32,19 | 948.800 | 32,44 | 31,00 | 31,69 | 00:00:00 | | 2000-03-09 | 32,56 | 786.600 | 33,38 | 32,19 | 32,19 | 00:00:00 | | 2000-03-10 | 31,81 | 403.800 | 32,31 | 31,75 | 32,31 | 00:00:00 | | 2000-03-13 | 31,75 | 404.000 | 31,87 | 31,44 | 31,81 | 00:00:00 | | 2000-03-14 | 33,50 | 505.600 | 34,88 | 32,50 | 32,50 | 00:00:00 | | 2000-03-15 | 36,00 | 785.000 | 36,31 | 32,75 | 33,56 | 00:00:00 | | 2000-03-16 | 38,38 | 606.200 | 38,94 | 36,06 | 36,13 | 00:00:00 | | 2000-03-17 | 37,25 | 941.200 | 37,75 | 37,06 | 37,50 | 00:00:00 | | 2000-03-20 | 35,25 | 611.200 | 36,63 | 34,81 | 36,38 | 00:00:00 | | 2000-03-21 | 35,19 | 886.000 | 35,75 | 34,88 | 35,00 | 00:00:00 | | 2000-03-22 | 35,44 | 699.400 | 35,75 | 35,00 | 35,44 | 00:00:00 | | 2000-03-23 | 36,25 | 322.200 | 36,25 | 35,31 | 35,31 | 00:00:00 | | 2000-03-24 | 35,69 | 325.000 | 36,81 | 35,63 | 36,25 | 00:00:00 | | 2000-03-27 | 34,94 | 326.200 | 35,88 | 34,13 | 35,75 | 00:00:00 | | 2000-03-28 | 34,44 | 203.400 | 34,69 | 34,00 | 34,56 | 00:00:00 | | 2000-03-29 | 34,19 | 706.000 | 34,44 | 33,75 | 34,38 | 00:00:00 | | 2000-03-30 | 33,00 | 522.800 | 34,69 | 32,88 | 34,31 | 00:00:00 | | 2000-03-31 | 38,00 | 1.321.600 | 39,00 | 32,94 | 33,00 | 00:00:00 | | 2000-04-03 | 36,69 | 431.000 | 38,25 | 35,75 | 38,25 | 00:00:00 | | 2000-04-04 | 34,75 | 535.400 | 36,69 | 33,63 | 36,69 | 00:00:00 | | 2000-04-05 | 35,44 | 329.400 | 37,13 | 34,44 | 34,50 | 00:00:00 | | 2000-04-06 | 36,38 | 325.000 | 36,88 | 35,50 | 35,88 | 00:00:00 | | 2000-04-07 | 36,81 | 532.800 | 38,38 | 36,13 | 37,25 | 00:00:00 | | 2000-04-10 | 36,13 | 318.800 | 36,88 | 35,75 | 36,63 | 00:00:00 | | 2000-04-11 | 35,56 | 382.200 | 36,69 | 35,13 | 36,13 | 00:00:00 | | 2000-04-12 | 34,75 | 712.600 | 37,25 | 34,75 | 36,00 | 00:00:00 | | 2000-04-13 | 36,69 | 518.200 | 39,88 | 34,88 | 35,25 | 00:00:00 | | 2000-04-14 | 34,06 | 669.400 | 36,94 | 32,13 | 36,94 | 00:00:00 | | 2000-04-17 | 35,19 | 431.600 | 36,00 | 33,44 | 33,50 | 00:00:00 | | 2000-04-18 | 37,50 | 500.000 | 37,50 | 34,88 | 35,06 | 00:00:00 | | 2000-04-19 | 36,56 | 339.400 | 38,25 | 36,50 | 37,25 | 00:00:00 | | 2000-04-20 | 36,38 | 224.600 | 36,50 | 35,69 | 36,00 | 00:00:00 | | 2000-04-24 | 33,63 | 808.800 | 36,44 | 33,38 | 36,44 | 00:00:00 | | 2000-04-25 | 33,13 | 2.002.800 | 36,06 | 32,25 | 34,13 | 00:00:00 | | 2000-04-26 | 32,88 | 885.000 | 34,00 | 32,88 | 34,00 | 00:00:00 | | 2000-04-27 | 32,88 | 1.168.200 | 33,13 | 32,13 | 33,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
