|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 60,06 | 191.600 | 60,38 | 59,75 | 60,00 | 00:00:00 | | 2000-12-14 | 60,06 | 270.000 | 61,00 | 59,88 | 60,31 | 00:00:00 | | 2000-12-15 | 61,00 | 803.200 | 61,19 | 59,44 | 60,31 | 00:00:00 | | 2000-12-18 | 60,38 | 310.600 | 61,00 | 59,63 | 61,00 | 00:00:00 | | 2000-12-19 | 60,19 | 337.800 | 60,50 | 59,25 | 60,25 | 00:00:00 | | 2000-12-20 | 56,63 | 367.400 | 60,13 | 56,00 | 60,13 | 00:00:00 | | 2000-12-21 | 57,63 | 404.400 | 58,94 | 56,00 | 56,00 | 00:00:00 | | 2000-12-22 | 58,44 | 581.800 | 58,88 | 57,00 | 57,00 | 00:00:00 | | 2000-12-26 | 60,00 | 614.000 | 60,25 | 58,63 | 58,63 | 00:00:00 | | 2000-12-27 | 61,50 | 1.320.600 | 62,63 | 59,63 | 60,00 | 00:00:00 | | 2000-12-28 | 61,00 | 451.000 | 61,50 | 60,88 | 61,50 | 00:00:00 | | 2000-12-29 | 60,69 | 466.200 | 61,63 | 60,25 | 61,25 | 00:00:00 | | 2001-01-02 | 57,94 | 261.800 | 60,94 | 57,88 | 60,94 | 00:00:00 | | 2001-01-03 | 61,00 | 1.623.200 | 61,00 | 57,94 | 57,94 | 00:00:00 | | 2001-01-04 | 58,88 | 542.800 | 62,19 | 58,75 | 60,81 | 00:00:00 | | 2001-01-05 | 55,13 | 986.200 | 58,63 | 54,25 | 58,63 | 00:00:00 | | 2001-01-08 | 56,00 | 666.800 | 57,25 | 54,31 | 54,31 | 00:00:00 | | 2001-01-09 | 55,38 | 511.800 | 57,19 | 55,00 | 56,00 | 00:00:00 | | 2001-01-10 | 60,50 | 938.400 | 61,00 | 55,25 | 56,25 | 00:00:00 | | 2001-01-11 | 61,00 | 1.171.200 | 62,00 | 59,75 | 60,25 | 00:00:00 | | 2001-01-12 | 61,44 | 456.800 | 61,44 | 60,00 | 61,00 | 00:00:00 | | 2001-01-16 | 60,19 | 339.000 | 61,44 | 59,25 | 61,44 | 00:00:00 | | 2001-01-17 | 56,19 | 1.114.400 | 61,13 | 55,75 | 60,19 | 00:00:00 | | 2001-01-18 | 55,81 | 1.322.800 | 57,50 | 53,63 | 56,44 | 00:00:00 | | 2001-01-19 | 58,38 | 1.399.400 | 59,81 | 56,38 | 56,69 | 00:00:00 | | 2001-01-22 | 58,56 | 865.400 | 59,44 | 57,75 | 58,19 | 00:00:00 | | 2001-01-23 | 59,94 | 451.600 | 60,13 | 58,63 | 58,75 | 00:00:00 | | 2001-01-24 | 60,50 | 379.600 | 60,69 | 59,44 | 60,00 | 00:00:00 | | 2001-01-25 | 60,06 | 611.000 | 60,94 | 58,31 | 60,25 | 00:00:00 | | 2001-01-26 | 62,94 | 1.499.600 | 63,13 | 59,63 | 60,19 | 00:00:00 | | 2001-01-29 | 63,85 | 1.136.200 | 64,51 | 63,50 | 63,50 | 00:00:00 | | 2001-01-30 | 65,02 | 763.400 | 65,30 | 63,76 | 63,85 | 00:00:00 | | 2001-01-31 | 64,00 | 946.600 | 65,10 | 63,14 | 64,82 | 00:00:00 | | 2001-02-01 | 65,00 | 1.116.600 | 65,15 | 63,90 | 64,20 | 00:00:00 | | 2001-02-02 | 63,80 | 556.200 | 65,75 | 63,65 | 65,06 | 00:00:00 | | 2001-02-05 | 64,25 | 423.000 | 64,49 | 63,00 | 64,00 | 00:00:00 | | 2001-02-06 | 65,60 | 817.000 | 65,80 | 63,90 | 64,25 | 00:00:00 | | 2001-02-07 | 66,65 | 762.800 | 66,65 | 65,40 | 65,60 | 00:00:00 | | 2001-02-08 | 66,10 | 1.383.000 | 67,75 | 65,25 | 67,25 | 00:00:00 | | 2001-02-09 | 66,20 | 616.000 | 66,90 | 65,09 | 66,10 | 00:00:00 | | 2001-02-12 | 65,45 | 449.600 | 66,60 | 65,41 | 66,40 | 00:00:00 | | 2001-02-13 | 65,61 | 312.600 | 66,62 | 65,48 | 65,60 | 00:00:00 | | 2001-02-14 | 68,40 | 1.139.800 | 68,60 | 65,35 | 65,61 | 00:00:00 | | 2001-02-15 | 63,48 | 2.420.800 | 65,01 | 63,40 | 65,00 | 00:00:00 | | 2001-02-16 | 62,56 | 2.018.000 | 63,49 | 59,70 | 63,49 | 00:00:00 | | 2001-02-20 | 63,55 | 1.104.400 | 64,10 | 62,75 | 62,78 | 00:00:00 | | 2001-02-21 | 63,50 | 2.118.000 | 63,95 | 63,40 | 63,55 | 00:00:00 | | 2001-02-22 | 60,10 | 2.389.400 | 63,30 | 58,90 | 63,30 | 00:00:00 | | 2001-02-23 | 60,05 | 2.453.000 | 60,50 | 55,15 | 59,87 | 00:00:00 | | 2001-02-26 | 61,16 | 706.000 | 61,50 | 59,00 | 60,30 | 00:00:00 | | 2001-02-27 | 62,28 | 870.200 | 62,50 | 61,43 | 61,65 | 00:00:00 | | 2001-02-28 | 62,89 | 1.413.600 | 63,40 | 62,00 | 62,27 | 00:00:00 | | 2001-03-01 | 62,51 | 1.352.000 | 62,71 | 62,35 | 62,70 | 00:00:00 | | 2001-03-02 | 63,85 | 1.328.000 | 65,50 | 62,35 | 62,52 | 00:00:00 | | 2001-03-05 | 64,61 | 954.000 | 64,70 | 63,70 | 63,75 | 00:00:00 | | 2001-03-06 | 65,73 | 1.149.000 | 66,50 | 64,70 | 64,70 | 00:00:00 | | 2001-03-07 | 65,65 | 975.200 | 66,00 | 64,80 | 65,73 | 00:00:00 | | 2001-03-08 | 65,56 | 712.800 | 65,74 | 65,49 | 65,65 | 00:00:00 | | 2001-03-09 | 66,80 | 1.254.000 | 66,80 | 65,45 | 65,56 | 00:00:00 | | 2001-03-12 | 65,19 | 686.600 | 66,21 | 65,19 | 66,15 | 00:00:00 | | 2001-03-13 | 65,01 | 1.468.800 | 65,55 | 64,35 | 65,00 | 00:00:00 | | 2001-03-14 | 64,13 | 1.076.200 | 64,15 | 63,00 | 63,25 | 00:00:00 | | 2001-03-15 | 63,70 | 1.202.600 | 65,35 | 63,70 | 64,13 | 00:00:00 | | 2001-03-16 | 60,00 | 2.250.200 | 60,00 | 57,15 | 58,00 | 00:00:00 | | 2001-03-19 | 61,80 | 1.601.600 | 61,80 | 58,56 | 59,75 | 00:00:00 | | 2001-03-20 | 59,81 | 1.469.200 | 61,50 | 59,80 | 61,50 | 00:00:00 | | 2001-03-21 | 59,05 | 1.147.000 | 60,25 | 58,80 | 59,81 | 00:00:00 | | 2001-03-22 | 62,00 | 1.103.600 | 62,00 | 59,40 | 59,40 | 00:00:00 | | 2001-03-23 | 61,99 | 830.600 | 63,50 | 61,75 | 63,50 | 00:00:00 | | 2001-03-26 | 63,50 | 587.600 | 63,70 | 62,00 | 62,00 | 00:00:00 | | 2001-03-27 | 63,84 | 759.800 | 64,10 | 62,25 | 63,40 | 00:00:00 | | 2001-03-28 | 62,00 | 821.600 | 63,85 | 61,19 | 63,85 | 00:00:00 | | 2001-03-29 | 62,37 | 612.800 | 63,55 | 62,01 | 62,18 | 00:00:00 | | 2001-03-30 | 64,90 | 1.782.800 | 66,08 | 63,30 | 63,50 | 00:00:00 | | 2001-04-02 | 61,89 | 1.148.800 | 64,91 | 60,75 | 64,91 | 00:00:00 | | 2001-04-03 | 59,75 | 1.324.800 | 62,10 | 59,51 | 62,00 | 00:00:00 | | 2001-04-04 | 63,16 | 1.241.400 | 63,43 | 59,50 | 59,85 | 00:00:00 | | 2001-04-05 | 65,40 | 1.179.800 | 66,00 | 64,63 | 64,90 | 00:00:00 | | 2001-04-06 | 64,62 | 575.000 | 65,40 | 64,17 | 65,40 | 00:00:00 | | 2001-04-09 | 65,58 | 604.800 | 66,00 | 64,90 | 65,12 | 00:00:00 | | 2001-04-10 | 67,98 | 1.166.400 | 69,05 | 66,86 | 67,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
