|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 50,00 | 579.400 | 50,53 | 49,92 | 50,20 | 00:00:00 | | 2004-06-22 | 50,88 | 738.800 | 50,88 | 49,89 | 49,89 | 00:00:00 | | 2004-06-23 | 52,98 | 2.353.700 | 53,03 | 50,88 | 50,88 | 00:00:00 | | 2004-06-24 | 53,22 | 1.259.200 | 53,75 | 52,97 | 52,98 | 00:00:00 | | 2004-06-25 | 52,95 | 996.900 | 53,22 | 52,48 | 53,22 | 00:00:00 | | 2004-06-28 | 52,32 | 853.900 | 53,04 | 52,15 | 53,00 | 00:00:00 | | 2004-06-29 | 52,38 | 690.900 | 52,48 | 52,13 | 52,18 | 00:00:00 | | 2004-06-30 | 52,94 | 796.200 | 53,08 | 52,32 | 52,45 | 00:00:00 | | 2004-07-01 | 53,14 | 1.973.500 | 53,90 | 52,92 | 52,94 | 00:00:00 | | 2004-07-02 | 53,40 | 1.273.000 | 53,65 | 52,85 | 53,55 | 00:00:00 | | 2004-07-06 | 52,80 | 1.342.900 | 53,37 | 52,17 | 53,36 | 00:00:00 | | 2004-07-07 | 52,27 | 988.100 | 53,57 | 52,16 | 52,80 | 00:00:00 | | 2004-07-08 | 50,91 | 1.433.000 | 52,27 | 50,90 | 52,27 | 00:00:00 | | 2004-07-09 | 51,55 | 904.900 | 51,59 | 50,61 | 51,15 | 00:00:00 | | 2004-07-12 | 53,05 | 1.803.000 | 53,36 | 51,65 | 51,65 | 00:00:00 | | 2004-07-13 | 52,95 | 1.306.500 | 53,28 | 52,71 | 53,04 | 00:00:00 | | 2004-07-14 | 53,09 | 1.376.100 | 53,36 | 52,80 | 52,95 | 00:00:00 | | 2004-07-15 | 52,77 | 649.100 | 53,58 | 52,76 | 52,93 | 00:00:00 | | 2004-07-16 | 51,57 | 1.073.600 | 52,99 | 51,40 | 52,90 | 00:00:00 | | 2004-07-19 | 51,85 | 784.600 | 52,11 | 51,20 | 51,80 | 00:00:00 | | 2004-07-20 | 53,42 | 922.000 | 53,42 | 51,42 | 51,80 | 00:00:00 | | 2004-07-21 | 53,56 | 1.222.300 | 54,50 | 53,35 | 53,42 | 00:00:00 | | 2004-07-22 | 53,70 | 1.245.400 | 53,92 | 52,73 | 53,56 | 00:00:00 | | 2004-07-23 | 52,71 | 598.500 | 53,45 | 52,38 | 53,45 | 00:00:00 | | 2004-07-26 | 52,06 | 950.000 | 53,10 | 51,99 | 52,71 | 00:00:00 | | 2004-07-27 | 53,40 | 958.800 | 53,49 | 52,27 | 52,27 | 00:00:00 | | 2004-07-28 | 52,66 | 678.500 | 53,54 | 51,93 | 53,40 | 00:00:00 | | 2004-07-29 | 53,06 | 1.389.600 | 53,81 | 52,41 | 52,80 | 00:00:00 | | 2004-07-30 | 51,90 | 3.600.500 | 52,37 | 51,11 | 52,37 | 00:00:00 | | 2004-08-02 | 52,75 | 1.739.100 | 52,97 | 51,12 | 51,90 | 00:00:00 | | 2004-08-03 | 51,85 | 892.000 | 52,78 | 51,74 | 52,75 | 00:00:00 | | 2004-08-04 | 51,80 | 1.166.500 | 52,06 | 51,40 | 51,66 | 00:00:00 | | 2004-08-05 | 51,34 | 843.100 | 52,03 | 51,29 | 51,65 | 00:00:00 | | 2004-08-06 | 49,49 | 1.339.700 | 50,90 | 49,40 | 50,85 | 00:00:00 | | 2004-08-09 | 49,95 | 599.400 | 50,20 | 49,52 | 49,65 | 00:00:00 | | 2004-08-10 | 50,71 | 741.900 | 50,74 | 49,95 | 50,00 | 00:00:00 | | 2004-08-11 | 50,25 | 924.000 | 50,52 | 49,95 | 50,52 | 00:00:00 | | 2004-08-12 | 49,49 | 845.100 | 50,16 | 49,25 | 50,00 | 00:00:00 | | 2004-08-13 | 49,43 | 456.800 | 49,60 | 49,11 | 49,50 | 00:00:00 | | 2004-08-16 | 50,69 | 791.800 | 50,99 | 49,43 | 49,43 | 00:00:00 | | 2004-08-17 | 50,74 | 493.400 | 51,00 | 50,52 | 50,69 | 00:00:00 | | 2004-08-18 | 51,53 | 682.700 | 51,69 | 50,47 | 50,60 | 00:00:00 | | 2004-08-19 | 51,67 | 584.300 | 51,85 | 51,20 | 51,20 | 00:00:00 | | 2004-08-20 | 52,79 | 799.600 | 53,00 | 51,44 | 51,68 | 00:00:00 | | 2004-08-23 | 53,03 | 731.200 | 53,33 | 52,75 | 52,79 | 00:00:00 | | 2004-08-24 | 53,74 | 932.700 | 53,79 | 53,30 | 53,35 | 00:00:00 | | 2004-08-25 | 53,90 | 628.200 | 54,01 | 53,25 | 53,69 | 00:00:00 | | 2004-08-26 | 54,39 | 522.900 | 54,45 | 53,80 | 54,05 | 00:00:00 | | 2004-08-27 | 54,68 | 396.100 | 54,84 | 54,20 | 54,40 | 00:00:00 | | 2004-08-30 | 53,68 | 826.700 | 54,69 | 53,62 | 54,68 | 00:00:00 | | 2004-08-31 | 54,33 | 983.700 | 54,50 | 53,50 | 53,70 | 00:00:00 | | 2004-09-01 | 54,64 | 643.000 | 55,03 | 54,18 | 54,38 | 00:00:00 | | 2004-09-02 | 54,71 | 996.300 | 55,00 | 54,45 | 54,50 | 00:00:00 | | 2004-09-03 | 54,08 | 589.500 | 55,10 | 53,96 | 54,72 | 00:00:00 | | 2004-09-07 | 54,39 | 556.100 | 54,82 | 54,10 | 54,50 | 00:00:00 | | 2004-09-08 | 54,73 | 512.700 | 54,97 | 54,20 | 54,20 | 00:00:00 | | 2004-09-09 | 55,41 | 898.000 | 55,43 | 54,58 | 54,73 | 00:00:00 | | 2004-09-10 | 56,91 | 966.200 | 56,92 | 55,20 | 55,47 | 00:00:00 | | 2004-09-13 | 54,86 | 1.662.200 | 56,54 | 54,86 | 56,25 | 00:00:00 | | 2004-09-14 | 56,09 | 1.263.700 | 56,33 | 55,02 | 55,45 | 00:00:00 | | 2004-09-15 | 55,75 | 567.500 | 56,00 | 55,43 | 56,00 | 00:00:00 | | 2004-09-16 | 54,98 | 1.166.500 | 55,75 | 54,88 | 55,75 | 00:00:00 | | 2004-09-17 | 55,06 | 1.109.600 | 55,18 | 54,73 | 54,98 | 00:00:00 | | 2004-09-20 | 56,77 | 1.273.800 | 56,86 | 55,06 | 55,06 | 00:00:00 | | 2004-09-21 | 57,75 | 1.213.500 | 57,84 | 56,76 | 56,77 | 00:00:00 | | 2004-09-22 | 56,05 | 1.156.900 | 57,75 | 56,02 | 57,75 | 00:00:00 | | 2004-09-23 | 55,87 | 1.282.400 | 56,25 | 55,61 | 56,12 | 00:00:00 | | 2004-09-24 | 55,71 | 864.500 | 56,18 | 55,71 | 56,00 | 00:00:00 | | 2004-09-27 | 54,74 | 981.000 | 55,76 | 54,63 | 55,72 | 00:00:00 | | 2004-09-28 | 55,54 | 793.500 | 55,67 | 54,55 | 55,02 | 00:00:00 | | 2004-09-29 | 56,16 | 757.000 | 56,65 | 55,37 | 55,40 | 00:00:00 | | 2004-09-30 | 55,67 | 1.044.700 | 56,35 | 54,96 | 56,16 | 00:00:00 | | 2004-10-01 | 56,94 | 1.181.900 | 57,53 | 55,68 | 55,68 | 00:00:00 | | 2004-10-04 | 60,14 | 2.967.000 | 60,52 | 57,55 | 57,60 | 00:00:00 | | 2004-10-05 | 59,83 | 1.338.500 | 60,58 | 59,43 | 60,14 | 00:00:00 | | 2004-10-06 | 60,56 | 992.700 | 60,57 | 59,35 | 59,57 | 00:00:00 | | 2004-10-07 | 59,81 | 833.800 | 60,77 | 59,77 | 60,20 | 00:00:00 | | 2004-10-08 | 58,77 | 815.000 | 59,90 | 58,54 | 59,81 | 00:00:00 | | 2004-10-11 | 58,40 | 897.300 | 59,00 | 58,33 | 58,87 | 00:00:00 | | 2004-10-12 | 57,86 | 1.214.700 | 58,10 | 57,25 | 57,75 | 00:00:00 | | 2004-10-13 | 57,20 | 1.130.500 | 58,30 | 57,03 | 58,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
