|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 44,60 | 1.903.900 | 44,85 | 43,01 | 43,75 | 00:00:00 | | 2003-03-14 | 44,26 | 1.832.300 | 45,42 | 44,15 | 45,00 | 00:00:00 | | 2003-03-17 | 46,32 | 1.583.100 | 46,46 | 43,60 | 44,20 | 00:00:00 | | 2003-03-18 | 46,10 | 799.100 | 46,75 | 45,30 | 46,35 | 00:00:00 | | 2003-03-19 | 45,49 | 1.423.800 | 46,49 | 45,35 | 46,15 | 00:00:00 | | 2003-03-20 | 46,65 | 1.212.000 | 46,85 | 44,56 | 45,50 | 00:00:00 | | 2003-03-21 | 48,02 | 1.386.000 | 48,23 | 47,02 | 47,25 | 00:00:00 | | 2003-03-24 | 46,73 | 993.300 | 48,02 | 46,50 | 48,02 | 00:00:00 | | 2003-03-25 | 45,15 | 2.651.000 | 46,74 | 44,94 | 46,73 | 00:00:00 | | 2003-03-26 | 45,40 | 1.550.600 | 46,05 | 44,70 | 45,40 | 00:00:00 | | 2003-03-27 | 45,25 | 1.190.900 | 45,74 | 44,92 | 45,40 | 00:00:00 | | 2003-03-28 | 45,44 | 1.136.400 | 45,89 | 45,24 | 45,26 | 00:00:00 | | 2003-03-31 | 44,26 | 1.478.800 | 45,00 | 44,24 | 45,00 | 00:00:00 | | 2003-04-01 | 44,10 | 996.100 | 44,75 | 43,90 | 44,26 | 00:00:00 | | 2003-04-02 | 45,19 | 1.649.200 | 45,75 | 44,50 | 44,50 | 00:00:00 | | 2003-04-03 | 41,70 | 7.748.900 | 44,31 | 41,62 | 44,30 | 00:00:00 | | 2003-04-04 | 41,69 | 3.322.100 | 42,50 | 41,28 | 41,70 | 00:00:00 | | 2003-04-07 | 41,95 | 1.954.700 | 43,61 | 41,76 | 43,25 | 00:00:00 | | 2003-04-08 | 41,20 | 1.617.300 | 42,30 | 41,10 | 41,95 | 00:00:00 | | 2003-04-09 | 41,20 | 3.556.700 | 42,80 | 40,83 | 41,40 | 00:00:00 | | 2003-04-10 | 40,62 | 2.288.500 | 41,25 | 40,01 | 41,25 | 00:00:00 | | 2003-04-11 | 41,43 | 2.113.700 | 41,64 | 40,73 | 40,75 | 00:00:00 | | 2003-04-14 | 43,02 | 1.358.000 | 43,10 | 41,38 | 41,65 | 00:00:00 | | 2003-04-15 | 44,45 | 2.375.400 | 44,50 | 42,50 | 42,80 | 00:00:00 | | 2003-04-16 | 44,89 | 2.683.400 | 45,30 | 44,70 | 45,30 | 00:00:00 | | 2003-04-17 | 44,80 | 1.252.800 | 45,20 | 44,61 | 44,90 | 00:00:00 | | 2003-04-21 | 45,44 | 1.180.500 | 46,00 | 44,93 | 44,95 | 00:00:00 | | 2003-04-22 | 49,08 | 4.118.900 | 49,30 | 45,75 | 46,10 | 00:00:00 | | 2003-04-23 | 50,00 | 2.019.300 | 50,00 | 49,15 | 49,80 | 00:00:00 | | 2003-04-24 | 49,69 | 1.397.600 | 49,93 | 49,30 | 49,90 | 00:00:00 | | 2003-04-25 | 48,31 | 999.800 | 49,70 | 48,14 | 49,30 | 00:00:00 | | 2003-04-28 | 48,17 | 1.594.000 | 48,50 | 47,50 | 48,31 | 00:00:00 | | 2003-04-29 | 47,60 | 1.772.700 | 48,20 | 47,11 | 48,20 | 00:00:00 | | 2003-04-30 | 47,70 | 1.635.900 | 47,88 | 47,18 | 47,65 | 00:00:00 | | 2003-05-01 | 48,00 | 1.411.700 | 48,00 | 47,04 | 47,80 | 00:00:00 | | 2003-05-02 | 49,22 | 1.685.000 | 49,35 | 47,73 | 48,00 | 00:00:00 | | 2003-05-05 | 49,60 | 1.703.000 | 49,85 | 49,08 | 49,45 | 00:00:00 | | 2003-05-06 | 50,80 | 1.649.700 | 50,80 | 49,34 | 49,35 | 00:00:00 | | 2003-05-07 | 50,60 | 2.060.700 | 51,10 | 49,92 | 50,10 | 00:00:00 | | 2003-05-08 | 48,48 | 1.043.600 | 50,60 | 48,41 | 50,25 | 00:00:00 | | 2003-05-09 | 51,33 | 2.793.100 | 51,40 | 48,70 | 48,73 | 00:00:00 | | 2003-05-12 | 52,64 | 2.375.000 | 52,95 | 50,35 | 51,50 | 00:00:00 | | 2003-05-13 | 52,37 | 1.176.200 | 53,00 | 51,90 | 52,54 | 00:00:00 | | 2003-05-14 | 51,65 | 1.886.400 | 52,09 | 51,24 | 51,80 | 00:00:00 | | 2003-05-15 | 52,27 | 616.000 | 52,40 | 51,60 | 52,25 | 00:00:00 | | 2003-05-16 | 51,50 | 911.200 | 52,28 | 51,50 | 52,27 | 00:00:00 | | 2003-05-19 | 50,05 | 998.400 | 51,35 | 49,80 | 51,35 | 00:00:00 | | 2003-05-20 | 49,83 | 1.145.800 | 50,25 | 49,41 | 49,90 | 00:00:00 | | 2003-05-21 | 49,84 | 1.100.900 | 49,99 | 49,29 | 49,60 | 00:00:00 | | 2003-05-22 | 49,35 | 1.450.600 | 49,95 | 49,20 | 49,95 | 00:00:00 | | 2003-05-23 | 48,90 | 1.531.100 | 49,58 | 48,89 | 49,50 | 00:00:00 | | 2003-05-27 | 46,50 | 5.183.000 | 48,80 | 46,50 | 48,80 | 00:00:00 | | 2003-05-28 | 44,57 | 9.174.800 | 47,25 | 44,15 | 46,51 | 00:00:00 | | 2003-05-29 | 45,10 | 6.200.100 | 45,10 | 43,60 | 44,70 | 00:00:00 | | 2003-05-30 | 46,34 | 3.848.800 | 46,38 | 44,66 | 45,10 | 00:00:00 | | 2003-06-02 | 48,45 | 3.316.500 | 49,24 | 46,36 | 47,48 | 00:00:00 | | 2003-06-03 | 45,94 | 2.828.900 | 48,45 | 45,92 | 48,45 | 00:00:00 | | 2003-06-04 | 46,60 | 2.681.600 | 47,00 | 46,16 | 46,16 | 00:00:00 | | 2003-06-05 | 46,85 | 1.391.100 | 47,10 | 46,15 | 46,50 | 00:00:00 | | 2003-06-06 | 47,58 | 1.462.300 | 48,49 | 47,40 | 48,20 | 00:00:00 | | 2003-06-09 | 46,63 | 1.844.200 | 47,36 | 46,16 | 47,35 | 00:00:00 | | 2003-06-10 | 45,97 | 1.913.300 | 47,14 | 45,58 | 46,70 | 00:00:00 | | 2003-06-11 | 48,05 | 1.975.200 | 48,10 | 45,89 | 46,10 | 00:00:00 | | 2003-06-12 | 47,00 | 1.328.900 | 48,06 | 46,56 | 48,00 | 00:00:00 | | 2003-06-13 | 47,18 | 1.071.900 | 47,62 | 46,66 | 47,45 | 00:00:00 | | 2003-06-16 | 47,84 | 1.337.800 | 47,85 | 46,65 | 47,35 | 00:00:00 | | 2003-06-17 | 48,04 | 1.303.200 | 48,65 | 47,61 | 48,10 | 00:00:00 | | 2003-06-18 | 49,26 | 1.719.700 | 49,50 | 47,76 | 48,04 | 00:00:00 | | 2003-06-19 | 48,73 | 1.460.100 | 49,60 | 48,40 | 49,05 | 00:00:00 | | 2003-06-20 | 48,21 | 691.100 | 48,91 | 47,80 | 48,90 | 00:00:00 | | 2003-06-23 | 46,99 | 1.134.400 | 48,39 | 46,38 | 48,21 | 00:00:00 | | 2003-06-24 | 45,63 | 4.094.800 | 46,45 | 44,65 | 46,45 | 00:00:00 | | 2003-06-25 | 44,25 | 3.828.100 | 45,40 | 44,00 | 45,15 | 00:00:00 | | 2003-06-26 | 45,54 | 1.552.600 | 45,54 | 43,90 | 44,34 | 00:00:00 | | 2003-06-27 | 44,84 | 1.332.200 | 45,95 | 44,74 | 45,90 | 00:00:00 | | 2003-06-30 | 45,73 | 1.342.900 | 45,93 | 45,05 | 45,05 | 00:00:00 | | 2003-07-01 | 46,62 | 2.170.500 | 47,25 | 45,95 | 46,65 | 00:00:00 | | 2003-07-02 | 45,67 | 1.780.700 | 46,64 | 45,59 | 46,40 | 00:00:00 | | 2003-07-03 | 45,06 | 1.187.500 | 45,71 | 45,05 | 45,50 | 00:00:00 | | 2003-07-07 | 45,20 | 2.253.600 | 46,11 | 45,00 | 45,80 | 00:00:00 | | 2003-07-08 | 46,30 | 1.714.000 | 46,31 | 45,15 | 45,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
