|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 80,14 | 1.843.000 | 80,70 | 79,50 | 79,99 | 00:00:00 | | 2001-08-06 | 78,81 | 1.913.600 | 80,50 | 77,83 | 80,50 | 00:00:00 | | 2001-08-07 | 78,54 | 633.600 | 78,84 | 78,05 | 78,84 | 00:00:00 | | 2001-08-08 | 78,40 | 893.400 | 78,75 | 77,40 | 78,55 | 00:00:00 | | 2001-08-09 | 78,48 | 847.200 | 78,65 | 76,80 | 78,39 | 00:00:00 | | 2001-08-10 | 77,70 | 472.000 | 78,70 | 77,51 | 78,70 | 00:00:00 | | 2001-08-13 | 80,26 | 871.000 | 80,77 | 77,95 | 78,20 | 00:00:00 | | 2001-08-14 | 81,64 | 1.209.600 | 82,20 | 80,50 | 80,50 | 00:00:00 | | 2001-08-15 | 83,81 | 1.368.800 | 84,00 | 81,50 | 81,60 | 00:00:00 | | 2001-08-16 | 83,40 | 1.086.800 | 83,81 | 82,27 | 83,81 | 00:00:00 | | 2001-08-17 | 80,34 | 813.800 | 82,50 | 80,00 | 82,00 | 00:00:00 | | 2001-08-20 | 80,90 | 736.400 | 81,15 | 79,90 | 80,34 | 00:00:00 | | 2001-08-21 | 82,92 | 1.577.400 | 83,91 | 81,30 | 81,30 | 00:00:00 | | 2001-08-22 | 84,99 | 1.715.000 | 85,11 | 82,92 | 82,92 | 00:00:00 | | 2001-08-23 | 84,58 | 1.518.200 | 86,87 | 83,90 | 84,30 | 00:00:00 | | 2001-08-24 | 85,25 | 938.400 | 85,45 | 84,71 | 85,30 | 00:00:00 | | 2001-08-27 | 86,03 | 754.000 | 86,50 | 85,64 | 85,95 | 00:00:00 | | 2001-08-28 | 85,10 | 939.000 | 86,50 | 85,00 | 85,80 | 00:00:00 | | 2001-08-29 | 85,11 | 539.800 | 85,70 | 84,40 | 85,50 | 00:00:00 | | 2001-08-30 | 82,12 | 1.186.800 | 85,40 | 82,00 | 84,85 | 00:00:00 | | 2001-08-31 | 81,77 | 1.637.200 | 82,88 | 81,10 | 82,20 | 00:00:00 | | 2001-09-04 | 82,40 | 813.000 | 83,25 | 80,54 | 82,50 | 00:00:00 | | 2001-09-05 | 80,81 | 962.800 | 82,41 | 80,47 | 82,41 | 00:00:00 | | 2001-09-06 | 81,00 | 1.334.000 | 81,00 | 79,28 | 80,30 | 00:00:00 | | 2001-09-07 | 80,05 | 1.390.200 | 81,00 | 79,59 | 80,90 | 00:00:00 | | 2001-09-10 | 80,01 | 1.175.200 | 80,65 | 79,50 | 80,00 | 00:00:00 | | 2001-09-17 | 82,25 | 1.933.400 | 82,49 | 77,80 | 78,00 | 00:00:00 | | 2001-09-18 | 83,07 | 1.178.200 | 83,70 | 82,00 | 82,25 | 00:00:00 | | 2001-09-19 | 86,90 | 2.307.600 | 87,00 | 83,92 | 84,00 | 00:00:00 | | 2001-09-20 | 86,51 | 2.326.000 | 87,40 | 85,45 | 87,10 | 00:00:00 | | 2001-09-21 | 83,96 | 2.589.800 | 86,51 | 83,83 | 86,51 | 00:00:00 | | 2001-09-24 | 83,39 | 1.302.200 | 85,10 | 83,31 | 85,00 | 00:00:00 | | 2001-09-25 | 78,80 | 4.799.600 | 80,11 | 78,00 | 78,50 | 00:00:00 | | 2001-09-26 | 77,32 | 3.798.200 | 78,79 | 75,40 | 78,79 | 00:00:00 | | 2001-09-27 | 80,00 | 2.292.200 | 80,20 | 76,50 | 77,00 | 00:00:00 | | 2001-09-28 | 81,41 | 2.381.400 | 82,25 | 80,20 | 80,20 | 00:00:00 | | 2001-10-01 | 79,62 | 2.230.200 | 81,30 | 78,76 | 81,30 | 00:00:00 | | 2001-10-02 | 81,60 | 1.619.400 | 81,60 | 78,50 | 79,60 | 00:00:00 | | 2001-10-03 | 83,65 | 2.283.400 | 84,20 | 80,70 | 81,00 | 00:00:00 | | 2001-10-04 | 84,69 | 9.933.400 | 84,95 | 81,50 | 83,15 | 00:00:00 | | 2001-10-05 | 85,27 | 1.937.800 | 85,85 | 83,50 | 83,50 | 00:00:00 | | 2001-10-08 | 86,62 | 1.277.200 | 86,70 | 84,31 | 85,27 | 00:00:00 | | 2001-10-09 | 87,40 | 1.653.200 | 89,00 | 86,50 | 86,50 | 00:00:00 | | 2001-10-10 | 88,87 | 1.384.600 | 89,50 | 87,15 | 87,40 | 00:00:00 | | 2001-10-11 | 89,68 | 1.391.800 | 90,00 | 88,25 | 89,05 | 00:00:00 | | 2001-10-12 | 89,04 | 1.071.200 | 90,40 | 88,87 | 89,68 | 00:00:00 | | 2001-10-15 | 88,74 | 1.061.800 | 89,00 | 87,81 | 88,95 | 00:00:00 | | 2001-10-16 | 90,62 | 996.400 | 91,04 | 88,80 | 88,80 | 00:00:00 | | 2001-10-17 | 91,37 | 1.649.200 | 92,49 | 90,09 | 91,50 | 00:00:00 | | 2001-10-18 | 89,73 | 1.049.800 | 92,44 | 89,30 | 91,38 | 00:00:00 | | 2001-10-19 | 92,17 | 1.276.400 | 92,20 | 89,75 | 89,75 | 00:00:00 | | 2001-10-22 | 91,90 | 742.800 | 93,20 | 91,50 | 92,17 | 00:00:00 | | 2001-10-23 | 91,82 | 1.629.800 | 93,00 | 89,62 | 91,90 | 00:00:00 | | 2001-10-24 | 91,84 | 1.176.800 | 92,09 | 89,66 | 90,82 | 00:00:00 | | 2001-10-25 | 92,29 | 797.200 | 92,75 | 90,60 | 91,60 | 00:00:00 | | 2001-10-26 | 92,70 | 851.000 | 92,95 | 91,40 | 92,29 | 00:00:00 | | 2001-10-29 | 91,90 | 509.600 | 93,00 | 91,60 | 92,70 | 00:00:00 | | 2001-10-30 | 90,60 | 944.200 | 91,07 | 88,85 | 90,80 | 00:00:00 | | 2001-10-31 | 88,05 | 1.069.200 | 91,25 | 87,85 | 90,60 | 00:00:00 | | 2001-11-01 | 90,00 | 1.296.200 | 90,00 | 87,80 | 89,05 | 00:00:00 | | 2001-11-02 | 91,80 | 671.600 | 91,99 | 89,64 | 90,00 | 00:00:00 | | 2001-11-05 | 93,30 | 1.045.600 | 93,85 | 91,75 | 91,92 | 00:00:00 | | 2001-11-06 | 93,65 | 970.600 | 93,72 | 92,78 | 93,05 | 00:00:00 | | 2001-11-07 | 92,30 | 1.266.200 | 93,98 | 92,10 | 93,65 | 00:00:00 | | 2001-11-08 | 88,80 | 1.801.000 | 92,60 | 88,11 | 92,60 | 00:00:00 | | 2001-11-09 | 88,10 | 1.120.600 | 89,21 | 87,30 | 89,15 | 00:00:00 | | 2001-11-12 | 89,77 | 872.400 | 89,80 | 87,40 | 88,10 | 00:00:00 | | 2001-11-13 | 91,29 | 926.400 | 92,06 | 90,15 | 90,45 | 00:00:00 | | 2001-11-14 | 93,57 | 1.392.800 | 94,02 | 90,95 | 91,29 | 00:00:00 | | 2001-11-15 | 95,84 | 1.742.400 | 95,95 | 93,24 | 93,30 | 00:00:00 | | 2001-11-16 | 94,87 | 1.136.400 | 96,00 | 94,10 | 96,00 | 00:00:00 | | 2001-11-19 | 95,77 | 992.800 | 96,20 | 94,40 | 94,87 | 00:00:00 | | 2001-11-20 | 94,87 | 970.400 | 96,15 | 93,50 | 95,90 | 00:00:00 | | 2001-11-21 | 95,40 | 651.800 | 95,46 | 93,05 | 95,10 | 00:00:00 | | 2001-11-23 | 96,20 | 157.800 | 96,20 | 95,17 | 95,40 | 00:00:00 | | 2001-11-26 | 96,20 | 1.254.600 | 97,45 | 95,95 | 97,45 | 00:00:00 | | 2001-11-27 | 95,99 | 772.600 | 96,25 | 94,64 | 96,19 | 00:00:00 | | 2001-11-28 | 94,50 | 912.800 | 95,91 | 93,40 | 95,90 | 00:00:00 | | 2001-11-29 | 95,25 | 599.800 | 95,45 | 93,50 | 94,50 | 00:00:00 | | 2001-11-30 | 93,38 | 775.800 | 96,00 | 93,38 | 95,15 | 00:00:00 | | 2001-12-03 | 93,61 | 592.000 | 95,12 | 93,00 | 93,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
