|
 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 | | 2006-01-20 | 55,96 | 2.248.800 | 56,35 | 55,85 | 56,08 | 00:00:00 | | 2006-01-23 | 56,03 | 982.300 | 56,26 | 55,91 | 56,18 | 00:00:00 | | 2006-01-24 | 55,77 | 967.600 | 56,41 | 55,34 | 55,95 | 00:00:00 | | 2006-01-25 | 56,24 | 1.182.100 | 56,24 | 55,14 | 55,75 | 00:00:00 | | 2006-01-26 | 57,17 | 2.333.600 | 57,35 | 56,15 | 56,20 | 00:00:00 | | 2006-01-27 | 63,27 | 10.922.100 | 63,48 | 62,74 | 62,75 | 00:00:00 | | 2006-01-30 | 62,77 | 3.049.000 | 63,04 | 62,63 | 62,85 | 00:00:00 | | 2006-01-31 | 62,60 | 2.090.300 | 62,93 | 62,47 | 62,75 | 00:00:00 | | 2006-02-01 | 62,85 | 1.245.700 | 62,99 | 62,30 | 62,50 | 00:00:00 | | 2006-02-02 | 62,71 | 2.600.000 | 62,98 | 62,60 | 62,70 | 00:00:00 | | 2006-02-03 | 62,52 | 1.430.100 | 62,83 | 62,30 | 62,50 | 00:00:00 | | 2006-02-06 | 62,72 | 1.157.200 | 62,91 | 62,48 | 62,52 | 00:00:00 | | 2006-02-07 | 62,30 | 1.285.000 | 62,81 | 62,18 | 62,52 | 00:00:00 | | 2006-02-08 | 62,47 | 1.564.400 | 62,65 | 62,34 | 62,40 | 00:00:00 | | 2006-02-09 | 62,40 | 1.405.400 | 62,73 | 62,24 | 62,50 | 00:00:00 | | 2006-02-10 | 62,51 | 657.200 | 62,80 | 62,35 | 62,42 | 00:00:00 | | 2006-02-13 | 62,49 | 907.300 | 62,59 | 62,26 | 62,50 | 00:00:00 | | 2006-02-14 | 62,60 | 977.100 | 62,85 | 62,27 | 62,42 | 00:00:00 | | 2006-02-15 | 62,51 | 806.900 | 62,67 | 62,43 | 62,50 | 00:00:00 | | 2006-02-16 | 62,12 | 1.456.000 | 62,78 | 62,00 | 62,50 | 00:00:00 | | 2006-02-17 | 62,18 | 1.640.100 | 62,66 | 62,10 | 62,12 | 00:00:00 | | 2006-02-21 | 61,98 | 1.206.000 | 62,40 | 61,98 | 62,30 | 00:00:00 | | 2006-02-22 | 62,50 | 1.266.600 | 62,50 | 61,98 | 62,04 | 00:00:00 | | 2006-02-23 | 62,52 | 1.177.000 | 62,60 | 62,24 | 62,25 | 00:00:00 | | 2006-02-24 | 62,97 | 1.199.400 | 63,00 | 62,45 | 62,50 | 00:00:00 | | 2006-02-27 | 63,46 | 1.727.700 | 63,66 | 62,73 | 62,80 | 00:00:00 | | 2006-02-28 | 62,92 | 1.606.500 | 63,64 | 62,85 | 63,21 | 00:00:00 | | 2006-03-01 | 63,17 | 1.149.900 | 63,30 | 62,98 | 63,12 | 00:00:00 | | 2006-03-02 | 63,10 | 1.145.500 | 63,25 | 62,88 | 63,12 | 00:00:00 | | 2006-03-03 | 62,95 | 1.136.900 | 63,23 | 62,89 | 62,95 | 00:00:00 | | 2006-03-06 | 62,61 | 1.123.900 | 62,88 | 61,90 | 61,91 | 00:00:00 | | 2006-03-07 | 62,82 | 1.165.000 | 62,89 | 62,57 | 62,60 | 00:00:00 | | 2006-03-08 | 63,08 | 1.486.000 | 63,10 | 62,66 | 62,80 | 00:00:00 | | 2006-03-09 | 63,26 | 1.360.300 | 63,32 | 62,90 | 63,05 | 00:00:00 | | 2006-03-10 | 63,40 | 1.370.900 | 63,50 | 63,00 | 63,15 | 00:00:00 | | 2006-03-13 | 63,00 | 913.100 | 63,28 | 62,95 | 63,00 | 00:00:00 | | 2006-03-14 | 63,22 | 1.277.900 | 63,38 | 62,98 | 63,00 | 00:00:00 | | 2006-03-15 | 63,20 | 1.779.900 | 63,34 | 63,07 | 63,30 | 00:00:00 | | 2006-03-16 | 63,23 | 2.463.800 | 63,36 | 63,07 | 63,25 | 00:00:00 | | 2006-03-17 | 63,08 | 2.762.500 | 63,34 | 63,07 | 63,34 | 00:00:00 | | 2006-03-20 | 63,02 | 2.323.900 | 63,61 | 62,37 | 63,00 | 00:00:00 | | 2006-03-21 | 62,98 | 1.248.300 | 63,28 | 62,78 | 63,05 | 00:00:00 | | 2006-03-22 | 63,07 | 880.400 | 63,10 | 62,80 | 62,98 | 00:00:00 | | 2006-03-23 | 62,30 | 761.600 | 63,15 | 62,23 | 63,05 | 00:00:00 | | 2006-03-24 | 61,03 | 1.642.000 | 62,21 | 60,98 | 62,15 | 00:00:00 | | 2006-03-27 | 60,27 | 2.851.200 | 61,03 | 59,26 | 61,00 | 00:00:00 | | 2006-03-28 | 59,97 | 1.171.100 | 60,69 | 59,86 | 60,30 | 00:00:00 | | 2006-03-29 | 60,10 | 933.400 | 60,40 | 59,90 | 59,97 | 00:00:00 | | 2006-03-30 | 59,72 | 1.012.300 | 60,23 | 59,63 | 60,00 | 00:00:00 | | 2006-03-31 | 59,66 | 902.100 | 60,04 | 59,60 | 59,60 | 00:00:00 | | 2006-04-03 | 59,35 | 941.400 | 60,05 | 59,15 | 59,91 | 00:00:00 | | 2006-04-04 | 59,81 | 961.500 | 59,87 | 59,32 | 59,55 | 00:00:00 | | 2006-04-05 | 59,40 | 863.300 | 59,99 | 58,87 | 59,75 | 00:00:00 | | 2006-04-06 | 60,00 | 722.300 | 60,25 | 58,85 | 58,85 | 00:00:00 | | 2006-04-07 | 59,75 | 558.200 | 60,39 | 59,60 | 60,15 | 00:00:00 | | 2006-04-10 | 60,15 | 806.300 | 60,35 | 59,75 | 59,91 | 00:00:00 | | 2006-04-11 | 59,35 | 932.800 | 60,29 | 58,92 | 60,15 | 00:00:00 | | 2006-04-12 | 59,15 | 403.200 | 59,50 | 58,96 | 59,50 | 00:00:00 | | 2006-04-13 | 59,23 | 390.900 | 59,54 | 58,93 | 59,15 | 00:00:00 | | 2006-04-17 | 58,81 | 636.300 | 59,22 | 58,74 | 59,21 | 00:00:00 | | 2006-04-18 | 58,27 | 1.522.500 | 59,17 | 57,95 | 58,87 | 00:00:00 | | 2006-04-19 | 57,87 | 2.869.800 | 58,27 | 57,50 | 58,27 | 00:00:00 | | 2006-04-20 | 58,13 | 1.007.300 | 58,28 | 57,52 | 57,80 | 00:00:00 | | 2006-04-21 | 58,16 | 1.253.400 | 58,59 | 57,96 | 58,25 | 00:00:00 | | 2006-04-24 | 58,69 | 1.294.400 | 59,19 | 58,17 | 58,34 | 00:00:00 | | 2006-04-25 | 58,24 | 1.030.500 | 59,18 | 57,99 | 58,62 | 00:00:00 | | 2006-04-26 | 58,57 | 994.200 | 59,43 | 58,24 | 58,24 | 00:00:00 | | 2006-04-27 | 58,95 | 964.500 | 59,50 | 58,25 | 58,58 | 00:00:00 | | 2006-04-28 | 55,76 | 6.161.400 | 56,40 | 53,76 | 55,30 | 00:00:00 | | 2006-05-01 | 54,50 | 2.567.700 | 55,82 | 54,43 | 55,65 | 00:00:00 | | 2006-05-02 | 54,00 | 1.895.200 | 54,73 | 53,40 | 54,70 | 00:00:00 | | 2006-05-03 | 53,51 | 2.446.500 | 53,59 | 52,66 | 52,70 | 00:00:00 | | 2006-05-04 | 54,21 | 1.579.300 | 54,37 | 53,40 | 53,40 | 00:00:00 | | 2006-05-05 | 54,44 | 1.346.900 | 54,61 | 54,02 | 54,24 | 00:00:00 | | 2006-05-08 | 54,69 | 862.400 | 54,86 | 54,35 | 54,50 | 00:00:00 | | 2006-05-09 | 54,05 | 1.110.100 | 54,80 | 53,96 | 54,67 | 00:00:00 | | 2006-05-10 | 53,33 | 1.526.800 | 54,11 | 53,14 | 54,05 | 00:00:00 | | 2006-05-11 | 51,06 | 3.966.600 | 52,91 | 50,81 | 52,90 | 00:00:00 | | 2006-05-12 | 53,32 | 3.496.100 | 53,50 | 50,14 | 50,98 | 00:00:00 | | 2006-05-15 | 53,13 | 1.935.300 | 53,63 | 52,64 | 53,00 | 00:00:00 | | 2006-05-16 | 53,60 | 1.875.600 | 54,87 | 53,42 | 54,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
