|
 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 | | 2004-10-13 | 57,20 | 1.130.500 | 58,30 | 57,03 | 58,10 | 00:00:00 | | 2004-10-14 | 56,33 | 1.440.300 | 57,32 | 55,99 | 57,20 | 00:00:00 | | 2004-10-15 | 56,29 | 1.257.100 | 56,97 | 55,78 | 56,70 | 00:00:00 | | 2004-10-18 | 57,12 | 587.600 | 57,22 | 55,90 | 56,29 | 00:00:00 | | 2004-10-19 | 56,49 | 920.400 | 57,91 | 56,36 | 57,40 | 00:00:00 | | 2004-10-20 | 55,79 | 1.566.400 | 56,82 | 55,24 | 56,45 | 00:00:00 | | 2004-10-21 | 57,01 | 1.225.400 | 57,39 | 56,17 | 56,60 | 00:00:00 | | 2004-10-22 | 52,85 | 4.851.700 | 54,87 | 52,31 | 54,87 | 00:00:00 | | 2004-10-25 | 52,71 | 1.923.500 | 53,16 | 52,31 | 52,84 | 00:00:00 | | 2004-10-26 | 53,91 | 1.471.500 | 53,96 | 52,89 | 53,05 | 00:00:00 | | 2004-10-27 | 54,24 | 1.092.000 | 54,43 | 53,04 | 53,40 | 00:00:00 | | 2004-10-28 | 54,30 | 1.076.400 | 54,49 | 53,82 | 54,25 | 00:00:00 | | 2004-10-29 | 54,55 | 942.000 | 54,75 | 54,28 | 54,30 | 00:00:00 | | 2004-11-01 | 54,80 | 869.800 | 55,00 | 54,00 | 54,65 | 00:00:00 | | 2004-11-02 | 55,15 | 1.295.200 | 55,46 | 54,19 | 54,81 | 00:00:00 | | 2004-11-03 | 55,56 | 1.469.400 | 55,99 | 55,08 | 55,65 | 00:00:00 | | 2004-11-04 | 56,43 | 885.200 | 56,64 | 55,30 | 55,55 | 00:00:00 | | 2004-11-05 | 57,25 | 1.495.300 | 57,96 | 56,65 | 57,50 | 00:00:00 | | 2004-11-08 | 57,26 | 998.300 | 57,27 | 56,39 | 56,75 | 00:00:00 | | 2004-11-09 | 57,31 | 1.312.500 | 58,09 | 57,18 | 57,26 | 00:00:00 | | 2004-11-10 | 57,58 | 887.100 | 57,75 | 56,63 | 57,16 | 00:00:00 | | 2004-11-11 | 58,75 | 868.100 | 58,76 | 57,57 | 57,75 | 00:00:00 | | 2004-11-12 | 59,59 | 904.200 | 59,74 | 58,45 | 58,76 | 00:00:00 | | 2004-11-15 | 59,30 | 784.000 | 59,89 | 59,03 | 59,59 | 00:00:00 | | 2004-11-16 | 59,09 | 632.600 | 59,52 | 58,91 | 59,05 | 00:00:00 | | 2004-11-17 | 59,72 | 606.200 | 59,95 | 59,30 | 59,30 | 00:00:00 | | 2004-11-18 | 59,94 | 986.200 | 60,00 | 59,48 | 59,72 | 00:00:00 | | 2004-11-19 | 58,61 | 1.208.200 | 60,00 | 58,31 | 59,98 | 00:00:00 | | 2004-11-22 | 59,50 | 1.188.600 | 59,63 | 58,27 | 58,70 | 00:00:00 | | 2004-11-23 | 59,31 | 1.380.700 | 59,66 | 58,52 | 59,63 | 00:00:00 | | 2004-11-24 | 59,53 | 994.600 | 59,68 | 58,75 | 59,21 | 00:00:00 | | 2004-11-26 | 59,78 | 377.100 | 60,11 | 59,63 | 59,63 | 00:00:00 | | 2004-11-29 | 59,74 | 1.068.500 | 60,00 | 59,12 | 59,95 | 00:00:00 | | 2004-11-30 | 59,18 | 928.100 | 59,93 | 59,13 | 59,60 | 00:00:00 | | 2004-12-01 | 59,54 | 774.800 | 59,70 | 59,00 | 59,20 | 00:00:00 | | 2004-12-02 | 59,77 | 1.039.500 | 59,98 | 58,91 | 59,35 | 00:00:00 | | 2004-12-03 | 59,11 | 940.800 | 59,95 | 59,02 | 59,90 | 00:00:00 | | 2004-12-06 | 59,86 | 731.700 | 60,03 | 58,79 | 59,00 | 00:00:00 | | 2004-12-07 | 59,60 | 2.183.000 | 60,88 | 59,56 | 59,86 | 00:00:00 | | 2004-12-08 | 59,13 | 771.100 | 59,63 | 58,95 | 59,60 | 00:00:00 | | 2004-12-09 | 58,32 | 1.684.500 | 58,75 | 57,65 | 58,60 | 00:00:00 | | 2004-12-10 | 58,98 | 1.257.900 | 59,18 | 58,25 | 58,32 | 00:00:00 | | 2004-12-13 | 59,76 | 724.300 | 59,93 | 59,11 | 59,15 | 00:00:00 | | 2004-12-14 | 59,31 | 775.000 | 59,72 | 59,05 | 59,66 | 00:00:00 | | 2004-12-15 | 58,50 | 1.318.000 | 59,31 | 58,09 | 59,31 | 00:00:00 | | 2004-12-16 | 58,31 | 789.100 | 58,60 | 57,64 | 58,40 | 00:00:00 | | 2004-12-17 | 57,18 | 1.261.800 | 58,23 | 57,08 | 57,80 | 00:00:00 | | 2004-12-20 | 57,90 | 1.583.700 | 57,95 | 57,08 | 57,75 | 00:00:00 | | 2004-12-21 | 58,14 | 963.500 | 58,87 | 57,85 | 57,90 | 00:00:00 | | 2004-12-22 | 59,75 | 1.559.700 | 60,10 | 57,95 | 58,00 | 00:00:00 | | 2004-12-23 | 59,52 | 525.900 | 59,86 | 59,34 | 59,80 | 00:00:00 | | 2004-12-27 | 59,52 | 467.800 | 59,71 | 58,96 | 59,70 | 00:00:00 | | 2004-12-28 | 60,76 | 1.064.700 | 60,85 | 59,52 | 59,53 | 00:00:00 | | 2004-12-29 | 60,50 | 539.500 | 60,77 | 60,32 | 60,50 | 00:00:00 | | 2004-12-30 | 60,53 | 380.200 | 60,79 | 60,22 | 60,57 | 00:00:00 | | 2004-12-31 | 60,19 | 1.004.500 | 61,23 | 60,02 | 60,87 | 00:00:00 | | 2005-01-03 | 59,08 | 951.300 | 60,82 | 58,99 | 60,60 | 00:00:00 | | 2005-01-04 | 58,26 | 1.184.500 | 60,00 | 57,80 | 60,00 | 00:00:00 | | 2005-01-05 | 58,25 | 745.100 | 58,71 | 58,03 | 58,30 | 00:00:00 | | 2005-01-06 | 57,77 | 1.191.200 | 58,55 | 57,61 | 58,21 | 00:00:00 | | 2005-01-07 | 57,96 | 892.700 | 58,40 | 57,57 | 57,83 | 00:00:00 | | 2005-01-10 | 58,00 | 1.151.100 | 58,62 | 57,02 | 57,71 | 00:00:00 | | 2005-01-11 | 57,71 | 493.100 | 58,14 | 57,55 | 57,95 | 00:00:00 | | 2005-01-12 | 56,06 | 2.950.300 | 57,61 | 55,12 | 57,61 | 00:00:00 | | 2005-01-13 | 55,55 | 1.012.600 | 56,59 | 55,46 | 56,25 | 00:00:00 | | 2005-01-14 | 56,51 | 1.078.000 | 56,57 | 55,78 | 55,82 | 00:00:00 | | 2005-01-18 | 56,70 | 914.300 | 56,84 | 55,65 | 56,08 | 00:00:00 | | 2005-01-19 | 56,05 | 897.400 | 56,76 | 55,77 | 56,74 | 00:00:00 | | 2005-01-20 | 55,43 | 2.640.900 | 56,27 | 54,64 | 56,05 | 00:00:00 | | 2005-01-21 | 52,05 | 9.871.900 | 53,29 | 51,74 | 52,41 | 00:00:00 | | 2005-01-24 | 52,89 | 2.903.400 | 52,95 | 51,76 | 51,95 | 00:00:00 | | 2005-01-25 | 52,77 | 2.187.800 | 53,03 | 52,64 | 52,80 | 00:00:00 | | 2005-01-26 | 53,97 | 2.449.400 | 54,14 | 53,04 | 53,10 | 00:00:00 | | 2005-01-27 | 53,85 | 1.625.100 | 54,23 | 53,48 | 53,97 | 00:00:00 | | 2005-01-28 | 53,27 | 1.559.000 | 53,90 | 53,24 | 53,85 | 00:00:00 | | 2005-01-31 | 54,19 | 1.330.800 | 54,37 | 53,65 | 53,65 | 00:00:00 | | 2005-02-01 | 53,63 | 1.246.800 | 54,55 | 53,48 | 54,30 | 00:00:00 | | 2005-02-02 | 53,65 | 873.100 | 53,89 | 53,41 | 53,63 | 00:00:00 | | 2005-02-03 | 53,19 | 1.303.800 | 53,46 | 52,75 | 53,40 | 00:00:00 | | 2005-02-04 | 53,42 | 1.050.900 | 53,62 | 52,26 | 52,98 | 00:00:00 | | 2005-02-07 | 53,01 | 1.095.800 | 53,39 | 52,72 | 53,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
