|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-09-26 | 53,20 | 785.500 | 53,74 | 53,12 | 53,20 | 00:00:00 | 2005-09-27 | 53,46 | 745.300 | 53,64 | 53,02 | 53,22 | 00:00:00 | 2005-09-28 | 53,48 | 673.900 | 53,81 | 53,36 | 53,49 | 00:00:00 | 2005-09-29 | 54,08 | 823.900 | 54,15 | 53,15 | 53,35 | 00:00:00 | 2005-09-30 | 54,60 | 967.600 | 55,10 | 54,01 | 54,01 | 00:00:00 | 2005-10-03 | 51,18 | 5.759.200 | 54,61 | 50,78 | 54,32 | 00:00:00 | 2005-10-04 | 51,06 | 2.323.000 | 51,98 | 50,38 | 51,50 | 00:00:00 | 2005-10-05 | 50,00 | 1.806.600 | 51,07 | 49,99 | 51,07 | 00:00:00 | 2005-10-06 | 49,81 | 1.497.100 | 50,48 | 49,45 | 50,00 | 00:00:00 | 2005-10-07 | 49,30 | 936.400 | 50,00 | 49,17 | 49,83 | 00:00:00 | 2005-10-10 | 49,30 | 940.200 | 50,10 | 49,26 | 49,51 | 00:00:00 | 2005-10-11 | 48,75 | 1.289.700 | 49,50 | 48,50 | 49,31 | 00:00:00 | 2005-10-12 | 47,90 | 1.346.000 | 49,47 | 47,80 | 48,79 | 00:00:00 | 2005-10-13 | 47,53 | 1.480.500 | 48,16 | 47,22 | 47,79 | 00:00:00 | 2005-10-14 | 47,93 | 1.536.200 | 48,13 | 46,91 | 47,78 | 00:00:00 | 2005-10-17 | 48,05 | 2.184.500 | 48,96 | 47,29 | 48,05 | 00:00:00 | 2005-10-18 | 48,00 | 1.624.400 | 48,31 | 47,53 | 47,62 | 00:00:00 | 2005-10-19 | 48,01 | 1.685.600 | 48,68 | 47,52 | 47,94 | 00:00:00 | 2005-10-20 | 48,02 | 1.550.400 | 49,07 | 47,80 | 48,01 | 00:00:00 | 2005-10-21 | 53,14 | 5.066.300 | 53,69 | 50,75 | 50,75 | 00:00:00 | 2005-10-24 | 53,22 | 1.790.500 | 53,48 | 52,82 | 53,27 | 00:00:00 | 2005-10-25 | 52,68 | 1.549.900 | 53,27 | 52,40 | 53,25 | 00:00:00 | 2005-10-26 | 53,23 | 1.549.800 | 53,97 | 52,63 | 52,72 | 00:00:00 | 2005-10-27 | 52,54 | 945.900 | 53,28 | 52,50 | 53,28 | 00:00:00 | 2005-10-28 | 53,05 | 857.900 | 53,08 | 52,51 | 52,54 | 00:00:00 | 2005-10-31 | 54,11 | 1.227.900 | 54,32 | 53,02 | 53,20 | 00:00:00 | 2005-11-01 | 55,12 | 2.335.200 | 55,20 | 54,54 | 54,70 | 00:00:00 | 2005-11-02 | 55,45 | 581.200 | 55,49 | 54,99 | 55,12 | 00:00:00 | 2005-11-03 | 55,98 | 973.000 | 56,27 | 55,49 | 55,50 | 00:00:00 | 2005-11-04 | 56,33 | 561.000 | 56,40 | 55,91 | 55,98 | 00:00:00 | 2005-11-07 | 55,66 | 1.033.900 | 56,45 | 55,65 | 56,40 | 00:00:00 | 2005-11-08 | 55,10 | 732.300 | 55,62 | 55,03 | 55,58 | 00:00:00 | 2005-11-09 | 55,33 | 633.500 | 55,64 | 55,15 | 55,35 | 00:00:00 | 2005-11-10 | 55,62 | 789.300 | 55,85 | 55,05 | 55,25 | 00:00:00 | 2005-11-11 | 55,15 | 740.400 | 55,45 | 55,01 | 55,37 | 00:00:00 | 2005-11-14 | 55,31 | 580.200 | 55,64 | 55,06 | 55,27 | 00:00:00 | 2005-11-15 | 55,54 | 619.900 | 55,63 | 55,15 | 55,40 | 00:00:00 | 2005-11-16 | 55,68 | 616.800 | 55,90 | 55,26 | 55,65 | 00:00:00 | 2005-11-17 | 56,67 | 756.600 | 56,80 | 55,63 | 55,64 | 00:00:00 | 2005-11-18 | 56,69 | 761.600 | 56,99 | 56,15 | 56,95 | 00:00:00 | 2005-11-21 | 56,31 | 581.500 | 56,70 | 56,00 | 56,70 | 00:00:00 | 2005-11-22 | 55,75 | 713.400 | 56,55 | 55,66 | 56,44 | 00:00:00 | 2005-11-23 | 55,40 | 1.908.900 | 55,83 | 55,34 | 55,70 | 00:00:00 | 2005-11-25 | 55,48 | 339.400 | 55,60 | 55,28 | 55,38 | 00:00:00 | 2005-11-28 | 55,08 | 522.800 | 55,97 | 55,02 | 55,60 | 00:00:00 | 2005-11-29 | 55,71 | 656.800 | 56,26 | 55,45 | 55,45 | 00:00:00 | 2005-11-30 | 55,78 | 917.100 | 56,00 | 55,31 | 55,77 | 00:00:00 | 2005-12-01 | 56,63 | 685.000 | 56,76 | 55,70 | 55,89 | 00:00:00 | 2005-12-02 | 56,39 | 568.200 | 56,75 | 56,35 | 56,51 | 00:00:00 | 2005-12-05 | 55,50 | 787.500 | 56,52 | 55,47 | 56,46 | 00:00:00 | 2005-12-06 | 55,16 | 593.900 | 55,80 | 55,15 | 55,75 | 00:00:00 | 2005-12-07 | 55,09 | 677.200 | 55,35 | 54,80 | 55,05 | 00:00:00 | 2005-12-08 | 54,37 | 766.900 | 55,16 | 54,12 | 55,09 | 00:00:00 | 2005-12-09 | 55,07 | 1.522.900 | 55,28 | 54,51 | 54,56 | 00:00:00 | 2005-12-12 | 55,08 | 757.500 | 55,26 | 54,88 | 55,10 | 00:00:00 | 2005-12-13 | 55,18 | 780.600 | 55,42 | 54,94 | 54,99 | 00:00:00 | 2005-12-14 | 55,06 | 815.000 | 55,42 | 54,80 | 54,98 | 00:00:00 | 2005-12-15 | 55,25 | 602.200 | 55,48 | 54,95 | 55,16 | 00:00:00 | 2005-12-16 | 55,53 | 806.800 | 55,71 | 55,30 | 55,48 | 00:00:00 | 2005-12-19 | 56,17 | 942.700 | 56,30 | 55,42 | 55,50 | 00:00:00 | 2005-12-20 | 56,40 | 950.500 | 56,50 | 55,94 | 56,17 | 00:00:00 | 2005-12-21 | 56,39 | 863.700 | 56,69 | 56,09 | 56,41 | 00:00:00 | 2005-12-22 | 58,08 | 1.745.400 | 58,68 | 56,61 | 56,64 | 00:00:00 | 2005-12-23 | 61,00 | 5.899.100 | 61,16 | 60,30 | 60,99 | 00:00:00 | 2005-12-27 | 59,68 | 2.036.500 | 61,00 | 59,26 | 61,00 | 00:00:00 | 2005-12-28 | 59,45 | 1.223.300 | 59,85 | 58,58 | 59,85 | 00:00:00 | 2005-12-29 | 59,30 | 1.001.900 | 60,23 | 59,25 | 59,90 | 00:00:00 | 2005-12-30 | 59,18 | 604.200 | 59,36 | 58,94 | 59,02 | 00:00:00 | 2006-01-03 | 61,13 | 3.159.400 | 61,85 | 60,84 | 61,00 | 00:00:00 | 2006-01-04 | 61,13 | 1.689.500 | 61,87 | 61,11 | 61,13 | 00:00:00 | 2006-01-05 | 61,40 | 2.362.400 | 61,70 | 61,10 | 61,15 | 00:00:00 | 2006-01-06 | 61,97 | 1.255.800 | 62,05 | 61,35 | 61,35 | 00:00:00 | 2006-01-09 | 61,56 | 1.362.000 | 61,85 | 60,95 | 61,85 | 00:00:00 | 2006-01-10 | 60,75 | 1.590.100 | 61,31 | 60,44 | 61,05 | 00:00:00 | 2006-01-11 | 60,21 | 1.212.700 | 60,95 | 60,04 | 60,95 | 00:00:00 | 2006-01-12 | 59,96 | 1.053.600 | 60,17 | 59,50 | 59,80 | 00:00:00 | 2006-01-13 | 60,32 | 780.900 | 60,50 | 59,90 | 59,90 | 00:00:00 | 2006-01-17 | 56,00 | 9.044.700 | 58,91 | 55,39 | 58,90 | 00:00:00 | 2006-01-18 | 56,55 | 2.537.300 | 57,02 | 55,99 | 56,00 | 00:00:00 | 2006-01-19 | 56,08 | 2.645.500 | 57,00 | 55,90 | 56,85 | 00:00:00 | 2006-01-20 | 55,96 | 2.248.800 | 56,35 | 55,85 | 56,08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|