|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 49,19 | 1.250.300 | 49,49 | 48,58 | 48,90 | 00:00:00 | | 2004-02-26 | 48,89 | 1.486.500 | 49,44 | 48,82 | 49,19 | 00:00:00 | | 2004-02-27 | 48,26 | 2.780.500 | 48,80 | 47,72 | 48,80 | 00:00:00 | | 2004-03-01 | 49,39 | 1.589.600 | 49,55 | 48,26 | 48,26 | 00:00:00 | | 2004-03-02 | 48,97 | 1.370.200 | 49,81 | 48,95 | 49,16 | 00:00:00 | | 2004-03-03 | 50,09 | 1.412.100 | 50,29 | 48,50 | 48,73 | 00:00:00 | | 2004-03-04 | 50,46 | 1.065.200 | 50,47 | 49,53 | 49,90 | 00:00:00 | | 2004-03-05 | 51,26 | 1.369.800 | 51,49 | 50,16 | 50,44 | 00:00:00 | | 2004-03-08 | 51,50 | 2.494.500 | 53,25 | 51,38 | 52,50 | 00:00:00 | | 2004-03-09 | 50,99 | 1.294.700 | 51,75 | 50,68 | 51,70 | 00:00:00 | | 2004-03-10 | 50,73 | 2.140.100 | 51,15 | 50,23 | 51,15 | 00:00:00 | | 2004-03-11 | 49,35 | 1.784.000 | 50,22 | 49,32 | 50,00 | 00:00:00 | | 2004-03-12 | 49,46 | 1.205.600 | 50,20 | 49,35 | 49,55 | 00:00:00 | | 2004-03-15 | 49,17 | 1.633.300 | 49,70 | 48,94 | 49,52 | 00:00:00 | | 2004-03-16 | 48,93 | 1.265.900 | 50,16 | 48,75 | 50,00 | 00:00:00 | | 2004-03-17 | 49,93 | 1.590.700 | 50,05 | 49,24 | 49,60 | 00:00:00 | | 2004-03-18 | 50,14 | 1.432.300 | 50,36 | 49,80 | 49,93 | 00:00:00 | | 2004-03-19 | 50,53 | 1.256.000 | 51,05 | 50,00 | 50,32 | 00:00:00 | | 2004-03-22 | 49,98 | 1.109.900 | 50,34 | 49,76 | 49,90 | 00:00:00 | | 2004-03-23 | 49,00 | 1.568.900 | 49,99 | 48,83 | 49,99 | 00:00:00 | | 2004-03-24 | 48,33 | 1.425.200 | 49,33 | 48,25 | 49,00 | 00:00:00 | | 2004-03-25 | 49,39 | 1.213.600 | 49,86 | 48,67 | 48,80 | 00:00:00 | | 2004-03-26 | 49,60 | 627.000 | 50,05 | 49,25 | 49,39 | 00:00:00 | | 2004-03-29 | 50,10 | 805.600 | 50,33 | 49,67 | 49,67 | 00:00:00 | | 2004-03-30 | 51,00 | 2.195.300 | 51,75 | 50,75 | 51,75 | 00:00:00 | | 2004-03-31 | 51,90 | 5.186.600 | 52,71 | 51,15 | 51,45 | 00:00:00 | | 2004-04-01 | 52,90 | 16.828.600 | 52,92 | 51,65 | 51,91 | 00:00:00 | | 2004-04-02 | 54,45 | 2.568.300 | 54,45 | 53,21 | 53,30 | 00:00:00 | | 2004-04-05 | 54,67 | 2.741.800 | 54,99 | 54,35 | 54,40 | 00:00:00 | | 2004-04-06 | 53,98 | 2.270.100 | 54,65 | 53,90 | 54,65 | 00:00:00 | | 2004-04-07 | 53,15 | 2.449.800 | 53,90 | 52,80 | 53,90 | 00:00:00 | | 2004-04-08 | 53,45 | 1.318.100 | 53,86 | 53,16 | 53,45 | 00:00:00 | | 2004-04-12 | 53,88 | 1.364.400 | 54,90 | 53,88 | 53,95 | 00:00:00 | | 2004-04-13 | 53,30 | 1.088.700 | 54,40 | 53,21 | 54,40 | 00:00:00 | | 2004-04-14 | 53,22 | 1.070.100 | 53,64 | 52,96 | 53,21 | 00:00:00 | | 2004-04-15 | 53,99 | 1.475.500 | 54,01 | 52,79 | 53,05 | 00:00:00 | | 2004-04-16 | 53,96 | 1.169.500 | 54,31 | 53,73 | 54,00 | 00:00:00 | | 2004-04-19 | 53,20 | 1.126.900 | 54,10 | 53,20 | 53,96 | 00:00:00 | | 2004-04-20 | 53,80 | 2.093.800 | 55,16 | 53,21 | 53,30 | 00:00:00 | | 2004-04-21 | 48,69 | 9.161.000 | 50,39 | 48,20 | 49,73 | 00:00:00 | | 2004-04-22 | 48,42 | 3.904.500 | 49,11 | 48,20 | 49,00 | 00:00:00 | | 2004-04-23 | 48,90 | 3.458.300 | 49,00 | 48,42 | 48,43 | 00:00:00 | | 2004-04-26 | 47,93 | 2.595.300 | 49,24 | 47,32 | 49,00 | 00:00:00 | | 2004-04-27 | 48,39 | 2.115.800 | 48,42 | 47,50 | 47,93 | 00:00:00 | | 2004-04-28 | 48,40 | 1.642.200 | 49,28 | 48,21 | 49,00 | 00:00:00 | | 2004-04-29 | 49,13 | 2.314.100 | 49,81 | 48,65 | 48,65 | 00:00:00 | | 2004-04-30 | 48,50 | 2.035.400 | 49,40 | 48,05 | 49,13 | 00:00:00 | | 2004-05-03 | 49,03 | 1.370.700 | 49,30 | 48,36 | 48,36 | 00:00:00 | | 2004-05-04 | 48,64 | 1.658.200 | 49,07 | 48,44 | 48,96 | 00:00:00 | | 2004-05-05 | 48,47 | 1.441.100 | 48,82 | 48,13 | 48,50 | 00:00:00 | | 2004-05-06 | 48,46 | 1.060.500 | 48,80 | 48,26 | 48,36 | 00:00:00 | | 2004-05-07 | 48,11 | 662.200 | 49,14 | 47,80 | 48,65 | 00:00:00 | | 2004-05-10 | 47,37 | 1.084.200 | 48,14 | 47,07 | 47,20 | 00:00:00 | | 2004-05-11 | 47,63 | 1.005.300 | 48,20 | 47,31 | 47,90 | 00:00:00 | | 2004-05-12 | 47,20 | 1.217.700 | 47,50 | 46,19 | 47,38 | 00:00:00 | | 2004-05-13 | 47,47 | 851.500 | 47,76 | 46,85 | 47,10 | 00:00:00 | | 2004-05-14 | 47,03 | 837.300 | 47,62 | 46,71 | 47,46 | 00:00:00 | | 2004-05-17 | 46,65 | 931.300 | 46,83 | 46,01 | 46,74 | 00:00:00 | | 2004-05-18 | 46,84 | 1.136.400 | 47,20 | 46,52 | 46,94 | 00:00:00 | | 2004-05-19 | 47,85 | 1.682.100 | 48,45 | 47,25 | 47,35 | 00:00:00 | | 2004-05-20 | 48,90 | 1.670.600 | 48,92 | 48,00 | 48,10 | 00:00:00 | | 2004-05-21 | 49,25 | 2.004.700 | 49,60 | 48,86 | 48,89 | 00:00:00 | | 2004-05-24 | 49,45 | 1.412.100 | 49,97 | 49,36 | 49,40 | 00:00:00 | | 2004-05-25 | 49,96 | 1.000.600 | 50,00 | 49,17 | 49,45 | 00:00:00 | | 2004-05-26 | 49,31 | 1.598.400 | 50,00 | 49,08 | 50,00 | 00:00:00 | | 2004-05-27 | 49,76 | 1.160.900 | 49,85 | 48,85 | 49,40 | 00:00:00 | | 2004-05-28 | 49,82 | 459.000 | 49,91 | 49,60 | 49,66 | 00:00:00 | | 2004-06-01 | 49,18 | 1.610.300 | 49,24 | 48,62 | 49,00 | 00:00:00 | | 2004-06-02 | 49,13 | 639.400 | 49,27 | 48,51 | 49,22 | 00:00:00 | | 2004-06-03 | 49,07 | 750.500 | 49,51 | 48,88 | 49,23 | 00:00:00 | | 2004-06-04 | 49,90 | 913.700 | 50,01 | 49,38 | 49,38 | 00:00:00 | | 2004-06-07 | 50,49 | 766.900 | 50,60 | 49,91 | 50,15 | 00:00:00 | | 2004-06-08 | 50,21 | 572.800 | 50,50 | 49,91 | 50,49 | 00:00:00 | | 2004-06-09 | 49,91 | 664.900 | 50,69 | 49,85 | 50,32 | 00:00:00 | | 2004-06-10 | 49,75 | 465.400 | 50,25 | 49,60 | 50,25 | 00:00:00 | | 2004-06-14 | 48,91 | 1.022.800 | 49,60 | 48,76 | 49,52 | 00:00:00 | | 2004-06-15 | 49,27 | 856.700 | 49,49 | 48,86 | 49,00 | 00:00:00 | | 2004-06-16 | 49,38 | 752.100 | 49,40 | 48,64 | 49,25 | 00:00:00 | | 2004-06-17 | 50,11 | 880.500 | 50,11 | 49,31 | 49,38 | 00:00:00 | | 2004-06-18 | 50,10 | 812.600 | 50,45 | 49,96 | 49,96 | 00:00:00 | | 2004-06-21 | 50,00 | 579.400 | 50,53 | 49,92 | 50,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
