|
 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 | | 2001-04-10 | 67,98 | 1.166.400 | 69,05 | 66,86 | 67,25 | 00:00:00 | | 2001-04-11 | 65,85 | 1.855.000 | 68,29 | 63,50 | 67,98 | 00:00:00 | | 2001-04-12 | 64,01 | 1.120.200 | 66,20 | 63,90 | 66,01 | 00:00:00 | | 2001-04-16 | 66,22 | 784.600 | 67,32 | 64,05 | 65,01 | 00:00:00 | | 2001-04-17 | 67,45 | 1.244.400 | 68,00 | 66,15 | 66,22 | 00:00:00 | | 2001-04-18 | 66,51 | 1.614.800 | 69,75 | 66,50 | 67,90 | 00:00:00 | | 2001-04-19 | 67,90 | 1.668.400 | 68,00 | 66,51 | 66,51 | 00:00:00 | | 2001-04-20 | 64,85 | 2.080.000 | 67,65 | 63,40 | 67,65 | 00:00:00 | | 2001-04-23 | 64,99 | 588.600 | 65,75 | 63,90 | 65,75 | 00:00:00 | | 2001-04-24 | 68,92 | 1.837.800 | 69,45 | 64,70 | 64,99 | 00:00:00 | | 2001-04-25 | 69,18 | 1.454.000 | 70,75 | 68,00 | 68,60 | 00:00:00 | | 2001-04-26 | 69,34 | 1.060.200 | 70,10 | 68,88 | 69,32 | 00:00:00 | | 2001-04-27 | 71,39 | 1.068.400 | 72,49 | 70,40 | 70,90 | 00:00:00 | | 2001-04-30 | 72,00 | 977.400 | 72,10 | 70,86 | 71,38 | 00:00:00 | | 2001-05-01 | 72,93 | 1.914.400 | 74,00 | 72,10 | 72,25 | 00:00:00 | | 2001-05-02 | 72,70 | 1.645.400 | 73,95 | 72,20 | 73,68 | 00:00:00 | | 2001-05-03 | 72,00 | 682.600 | 72,87 | 71,65 | 71,85 | 00:00:00 | | 2001-05-04 | 71,89 | 723.000 | 71,89 | 70,65 | 71,20 | 00:00:00 | | 2001-05-07 | 70,04 | 868.200 | 71,20 | 70,00 | 70,89 | 00:00:00 | | 2001-05-08 | 69,74 | 874.800 | 70,20 | 68,90 | 70,00 | 00:00:00 | | 2001-05-09 | 70,86 | 1.225.400 | 71,40 | 69,50 | 69,74 | 00:00:00 | | 2001-05-10 | 71,00 | 794.400 | 72,80 | 70,52 | 71,20 | 00:00:00 | | 2001-05-11 | 72,13 | 566.000 | 72,40 | 71,00 | 71,00 | 00:00:00 | | 2001-05-14 | 69,95 | 608.200 | 72,00 | 69,50 | 72,00 | 00:00:00 | | 2001-05-15 | 70,77 | 1.083.600 | 71,19 | 69,75 | 70,10 | 00:00:00 | | 2001-05-16 | 72,68 | 626.200 | 72,75 | 70,35 | 70,76 | 00:00:00 | | 2001-05-17 | 70,45 | 1.130.800 | 70,45 | 69,30 | 70,00 | 00:00:00 | | 2001-05-18 | 69,20 | 1.071.000 | 70,25 | 68,04 | 70,20 | 00:00:00 | | 2001-05-21 | 73,00 | 1.096.600 | 73,00 | 69,25 | 69,25 | 00:00:00 | | 2001-05-22 | 72,94 | 1.230.200 | 75,00 | 72,10 | 74,25 | 00:00:00 | | 2001-05-23 | 71,91 | 870.800 | 72,94 | 71,48 | 72,94 | 00:00:00 | | 2001-05-24 | 71,55 | 225.400 | 71,85 | 70,70 | 71,80 | 00:00:00 | | 2001-05-25 | 71,70 | 364.000 | 72,55 | 71,51 | 72,00 | 00:00:00 | | 2001-05-29 | 69,99 | 722.000 | 72,50 | 69,95 | 71,70 | 00:00:00 | | 2001-05-30 | 71,86 | 854.600 | 72,30 | 69,49 | 69,99 | 00:00:00 | | 2001-05-31 | 72,25 | 1.135.200 | 72,70 | 71,45 | 71,86 | 00:00:00 | | 2001-06-01 | 73,17 | 1.054.000 | 73,30 | 72,04 | 72,25 | 00:00:00 | | 2001-06-04 | 72,98 | 762.400 | 73,55 | 72,86 | 73,42 | 00:00:00 | | 2001-06-05 | 74,40 | 891.600 | 74,99 | 73,20 | 73,50 | 00:00:00 | | 2001-06-06 | 74,37 | 1.185.400 | 75,00 | 74,11 | 74,65 | 00:00:00 | | 2001-06-07 | 76,02 | 846.800 | 76,28 | 74,70 | 74,80 | 00:00:00 | | 2001-06-08 | 75,67 | 384.000 | 76,49 | 75,54 | 76,02 | 00:00:00 | | 2001-06-11 | 75,01 | 566.600 | 76,10 | 75,01 | 75,67 | 00:00:00 | | 2001-06-12 | 76,66 | 735.400 | 77,25 | 73,13 | 74,05 | 00:00:00 | | 2001-06-13 | 76,55 | 461.200 | 77,68 | 76,20 | 76,65 | 00:00:00 | | 2001-06-14 | 73,50 | 1.164.000 | 74,95 | 72,91 | 74,60 | 00:00:00 | | 2001-06-15 | 75,00 | 1.300.200 | 75,00 | 73,00 | 73,30 | 00:00:00 | | 2001-06-18 | 74,97 | 647.600 | 75,00 | 74,01 | 75,00 | 00:00:00 | | 2001-06-19 | 75,15 | 572.600 | 75,50 | 74,50 | 75,00 | 00:00:00 | | 2001-06-20 | 75,30 | 1.069.800 | 75,42 | 74,35 | 74,90 | 00:00:00 | | 2001-06-21 | 74,65 | 542.400 | 75,60 | 74,46 | 75,30 | 00:00:00 | | 2001-06-22 | 76,18 | 822.000 | 76,30 | 74,10 | 74,64 | 00:00:00 | | 2001-06-25 | 74,10 | 1.576.600 | 76,00 | 72,00 | 75,50 | 00:00:00 | | 2001-06-26 | 74,70 | 37.480.000 | 74,97 | 72,72 | 73,35 | 00:00:00 | | 2001-06-27 | 74,25 | 480.600 | 74,90 | 74,15 | 74,90 | 00:00:00 | | 2001-06-28 | 73,51 | 1.325.200 | 74,25 | 73,00 | 74,25 | 00:00:00 | | 2001-06-29 | 71,91 | 1.029.000 | 73,50 | 71,85 | 73,30 | 00:00:00 | | 2001-07-02 | 72,65 | 746.000 | 72,85 | 71,20 | 72,15 | 00:00:00 | | 2001-07-03 | 70,96 | 449.600 | 72,40 | 70,20 | 72,40 | 00:00:00 | | 2001-07-05 | 71,64 | 591.800 | 72,12 | 70,97 | 70,97 | 00:00:00 | | 2001-07-06 | 71,50 | 656.800 | 71,65 | 70,28 | 71,64 | 00:00:00 | | 2001-07-09 | 72,14 | 658.000 | 72,40 | 71,12 | 71,51 | 00:00:00 | | 2001-07-10 | 72,92 | 877.600 | 73,25 | 72,26 | 72,34 | 00:00:00 | | 2001-07-11 | 73,15 | 543.200 | 73,35 | 72,60 | 72,80 | 00:00:00 | | 2001-07-12 | 74,88 | 955.000 | 74,94 | 73,25 | 73,40 | 00:00:00 | | 2001-07-13 | 76,31 | 1.024.200 | 77,25 | 74,50 | 74,80 | 00:00:00 | | 2001-07-16 | 76,03 | 434.600 | 76,50 | 75,65 | 76,31 | 00:00:00 | | 2001-07-17 | 76,05 | 825.200 | 76,60 | 75,90 | 75,90 | 00:00:00 | | 2001-07-18 | 76,10 | 1.158.400 | 76,20 | 75,51 | 75,80 | 00:00:00 | | 2001-07-19 | 80,80 | 1.658.400 | 80,85 | 76,83 | 77,20 | 00:00:00 | | 2001-07-20 | 80,55 | 2.864.600 | 83,12 | 80,25 | 80,81 | 00:00:00 | | 2001-07-23 | 79,00 | 1.540.800 | 80,90 | 77,77 | 80,75 | 00:00:00 | | 2001-07-24 | 79,15 | 2.043.600 | 80,40 | 78,90 | 79,00 | 00:00:00 | | 2001-07-25 | 80,29 | 677.600 | 81,00 | 79,60 | 79,60 | 00:00:00 | | 2001-07-26 | 81,81 | 845.600 | 81,95 | 79,45 | 80,30 | 00:00:00 | | 2001-07-27 | 83,19 | 1.074.200 | 84,60 | 82,40 | 82,50 | 00:00:00 | | 2001-07-30 | 85,00 | 1.919.800 | 85,50 | 82,90 | 83,80 | 00:00:00 | | 2001-07-31 | 82,84 | 1.625.600 | 86,00 | 82,00 | 86,00 | 00:00:00 | | 2001-08-01 | 82,85 | 1.307.200 | 83,51 | 82,00 | 83,50 | 00:00:00 | | 2001-08-02 | 79,98 | 1.748.200 | 82,85 | 79,18 | 82,85 | 00:00:00 | | 2001-08-03 | 80,14 | 1.843.000 | 80,70 | 79,50 | 79,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
