|
 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 | | 2000-04-27 | 32,88 | 1.168.200 | 33,13 | 32,13 | 33,00 | 00:00:00 | | 2000-04-28 | 33,13 | 1.385.600 | 33,56 | 32,81 | 33,00 | 00:00:00 | | 2000-05-01 | 34,13 | 787.600 | 35,00 | 33,13 | 33,13 | 00:00:00 | | 2000-05-02 | 34,31 | 586.200 | 34,38 | 33,75 | 34,13 | 00:00:00 | | 2000-05-03 | 33,38 | 384.000 | 34,00 | 32,44 | 34,00 | 00:00:00 | | 2000-05-04 | 36,13 | 1.269.600 | 37,38 | 33,63 | 33,63 | 00:00:00 | | 2000-05-05 | 36,13 | 227.200 | 37,25 | 35,50 | 35,50 | 00:00:00 | | 2000-05-08 | 35,75 | 245.600 | 36,06 | 35,38 | 36,00 | 00:00:00 | | 2000-05-09 | 35,19 | 427.400 | 35,94 | 35,00 | 35,69 | 00:00:00 | | 2000-05-10 | 35,00 | 554.000 | 35,19 | 34,94 | 35,19 | 00:00:00 | | 2000-05-11 | 35,31 | 318.200 | 35,50 | 35,00 | 35,00 | 00:00:00 | | 2000-05-12 | 35,31 | 181.600 | 35,81 | 35,25 | 35,56 | 00:00:00 | | 2000-05-15 | 35,56 | 184.000 | 35,81 | 35,25 | 35,38 | 00:00:00 | | 2000-05-16 | 37,00 | 1.089.400 | 37,75 | 35,56 | 35,56 | 00:00:00 | | 2000-05-17 | 36,81 | 310.600 | 36,94 | 36,00 | 36,75 | 00:00:00 | | 2000-05-18 | 36,13 | 668.800 | 36,94 | 36,13 | 36,94 | 00:00:00 | | 2000-05-19 | 34,94 | 560.400 | 36,00 | 34,56 | 36,00 | 00:00:00 | | 2000-05-22 | 34,75 | 673.800 | 35,50 | 33,06 | 35,13 | 00:00:00 | | 2000-05-23 | 34,25 | 366.000 | 34,81 | 34,19 | 34,81 | 00:00:00 | | 2000-05-24 | 33,25 | 240.000 | 34,38 | 32,88 | 34,25 | 00:00:00 | | 2000-05-25 | 32,81 | 227.800 | 34,69 | 32,75 | 33,75 | 00:00:00 | | 2000-05-26 | 32,88 | 246.000 | 33,13 | 32,06 | 33,00 | 00:00:00 | | 2000-05-30 | 35,75 | 347.800 | 36,00 | 32,88 | 32,88 | 00:00:00 | | 2000-05-31 | 34,06 | 184.600 | 35,56 | 33,94 | 35,25 | 00:00:00 | | 2000-06-01 | 36,13 | 663.800 | 37,75 | 34,13 | 34,13 | 00:00:00 | | 2000-06-02 | 37,25 | 316.800 | 37,44 | 36,75 | 36,75 | 00:00:00 | | 2000-06-05 | 35,13 | 367.400 | 37,25 | 34,31 | 37,25 | 00:00:00 | | 2000-06-06 | 35,69 | 126.000 | 36,25 | 35,63 | 35,88 | 00:00:00 | | 2000-06-07 | 35,56 | 551.600 | 35,75 | 35,06 | 35,69 | 00:00:00 | | 2000-06-08 | 35,44 | 290.400 | 36,22 | 34,88 | 35,38 | 00:00:00 | | 2000-06-09 | 35,81 | 153.800 | 36,13 | 34,56 | 35,19 | 00:00:00 | | 2000-06-12 | 35,50 | 226.800 | 36,00 | 35,25 | 36,00 | 00:00:00 | | 2000-06-13 | 35,69 | 151.600 | 35,75 | 35,38 | 35,63 | 00:00:00 | | 2000-06-14 | 36,13 | 229.600 | 36,13 | 35,50 | 35,50 | 00:00:00 | | 2000-06-15 | 35,50 | 233.800 | 36,38 | 35,50 | 36,13 | 00:00:00 | | 2000-06-16 | 35,00 | 508.200 | 35,50 | 34,00 | 35,50 | 00:00:00 | | 2000-06-19 | 34,69 | 161.200 | 34,94 | 34,13 | 34,75 | 00:00:00 | | 2000-06-20 | 35,44 | 215.600 | 35,50 | 34,50 | 34,69 | 00:00:00 | | 2000-06-21 | 34,81 | 197.200 | 35,56 | 34,69 | 35,44 | 00:00:00 | | 2000-06-22 | 34,88 | 282.200 | 35,50 | 34,69 | 34,81 | 00:00:00 | | 2000-06-23 | 34,06 | 441.200 | 35,00 | 32,75 | 35,00 | 00:00:00 | | 2000-06-26 | 33,94 | 229.600 | 34,50 | 33,75 | 34,06 | 00:00:00 | | 2000-06-27 | 33,38 | 450.400 | 34,13 | 33,25 | 34,06 | 00:00:00 | | 2000-06-28 | 32,94 | 589.000 | 33,75 | 31,75 | 33,56 | 00:00:00 | | 2000-06-29 | 32,56 | 459.600 | 33,44 | 32,25 | 32,94 | 00:00:00 | | 2000-06-30 | 33,13 | 583.400 | 33,94 | 32,75 | 33,00 | 00:00:00 | | 2000-07-03 | 34,31 | 384.000 | 34,38 | 32,88 | 33,13 | 00:00:00 | | 2000-07-05 | 34,25 | 428.800 | 34,94 | 34,19 | 34,88 | 00:00:00 | | 2000-07-06 | 33,06 | 130.600 | 34,06 | 33,06 | 34,00 | 00:00:00 | | 2000-07-07 | 33,50 | 280.600 | 33,94 | 33,00 | 33,00 | 00:00:00 | | 2000-07-10 | 34,06 | 172.600 | 34,06 | 33,25 | 33,25 | 00:00:00 | | 2000-07-11 | 32,88 | 298.800 | 33,56 | 32,63 | 33,50 | 00:00:00 | | 2000-07-12 | 33,25 | 201.600 | 33,44 | 32,94 | 33,00 | 00:00:00 | | 2000-07-13 | 36,88 | 665.000 | 37,19 | 33,38 | 33,38 | 00:00:00 | | 2000-07-14 | 37,00 | 508.800 | 37,13 | 35,19 | 36,75 | 00:00:00 | | 2000-07-17 | 40,63 | 1.024.600 | 40,88 | 39,25 | 39,50 | 00:00:00 | | 2000-07-18 | 41,06 | 1.404.600 | 41,69 | 40,06 | 40,38 | 00:00:00 | | 2000-07-19 | 42,38 | 931.000 | 43,25 | 41,13 | 41,13 | 00:00:00 | | 2000-07-20 | 42,06 | 484.600 | 42,75 | 41,81 | 42,13 | 00:00:00 | | 2000-07-21 | 41,88 | 199.600 | 42,25 | 41,44 | 42,00 | 00:00:00 | | 2000-07-24 | 42,25 | 335.400 | 42,44 | 41,50 | 42,44 | 00:00:00 | | 2000-07-25 | 44,19 | 952.600 | 44,50 | 42,13 | 42,38 | 00:00:00 | | 2000-07-26 | 42,88 | 1.114.400 | 44,13 | 41,25 | 43,75 | 00:00:00 | | 2000-07-27 | 43,75 | 425.000 | 44,00 | 42,88 | 42,94 | 00:00:00 | | 2000-07-28 | 46,06 | 810.400 | 47,50 | 43,13 | 43,75 | 00:00:00 | | 2000-07-31 | 45,06 | 527.200 | 46,75 | 44,75 | 46,13 | 00:00:00 | | 2000-08-01 | 46,81 | 1.102.600 | 48,88 | 44,75 | 44,75 | 00:00:00 | | 2000-08-02 | 47,75 | 737.600 | 48,75 | 46,25 | 46,69 | 00:00:00 | | 2000-08-03 | 48,25 | 2.013.400 | 49,88 | 46,00 | 47,00 | 00:00:00 | | 2000-08-04 | 48,44 | 918.400 | 49,38 | 47,75 | 47,75 | 00:00:00 | | 2000-08-07 | 46,31 | 788.400 | 48,38 | 45,25 | 48,38 | 00:00:00 | | 2000-08-08 | 47,13 | 560.600 | 47,31 | 46,63 | 47,25 | 00:00:00 | | 2000-08-09 | 47,81 | 574.400 | 48,00 | 46,63 | 47,00 | 00:00:00 | | 2000-08-10 | 46,94 | 244.400 | 47,81 | 46,31 | 47,81 | 00:00:00 | | 2000-08-11 | 47,75 | 365.000 | 48,25 | 46,88 | 47,19 | 00:00:00 | | 2000-08-14 | 48,13 | 416.800 | 48,19 | 47,13 | 47,75 | 00:00:00 | | 2000-08-15 | 47,00 | 446.600 | 48,00 | 47,00 | 48,00 | 00:00:00 | | 2000-08-16 | 47,44 | 593.200 | 47,69 | 46,00 | 46,00 | 00:00:00 | | 2000-08-17 | 47,31 | 306.600 | 47,50 | 46,25 | 46,25 | 00:00:00 | | 2000-08-18 | 46,75 | 265.600 | 47,63 | 46,13 | 47,31 | 00:00:00 | | 2000-08-21 | 45,31 | 236.200 | 46,94 | 44,75 | 46,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
