|
 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 | | 2002-04-01 | 56,25 | 707.700 | 56,40 | 54,74 | 55,50 | 00:00:00 | | 2002-04-02 | 55,76 | 791.000 | 56,30 | 55,22 | 55,40 | 00:00:00 | | 2002-04-03 | 54,13 | 946.700 | 56,35 | 53,75 | 55,76 | 00:00:00 | | 2002-04-04 | 54,21 | 660.000 | 54,70 | 53,14 | 53,90 | 00:00:00 | | 2002-04-05 | 55,28 | 712.000 | 55,75 | 54,21 | 54,21 | 00:00:00 | | 2002-04-08 | 54,86 | 1.307.600 | 55,01 | 52,50 | 53,90 | 00:00:00 | | 2002-04-09 | 53,63 | 524.700 | 55,40 | 53,41 | 55,00 | 00:00:00 | | 2002-04-10 | 54,65 | 1.279.500 | 54,95 | 53,73 | 54,60 | 00:00:00 | | 2002-04-11 | 53,15 | 831.500 | 54,90 | 53,14 | 54,69 | 00:00:00 | | 2002-04-12 | 56,08 | 1.146.600 | 56,08 | 53,40 | 53,40 | 00:00:00 | | 2002-04-15 | 52,50 | 2.912.500 | 55,95 | 52,00 | 55,60 | 00:00:00 | | 2002-04-16 | 50,55 | 3.156.300 | 52,51 | 50,44 | 52,50 | 00:00:00 | | 2002-04-17 | 50,23 | 1.224.300 | 51,38 | 49,95 | 50,70 | 00:00:00 | | 2002-04-18 | 50,94 | 1.309.800 | 52,40 | 50,75 | 51,60 | 00:00:00 | | 2002-04-19 | 52,70 | 1.048.600 | 52,90 | 50,85 | 51,25 | 00:00:00 | | 2002-04-22 | 51,20 | 1.076.400 | 52,30 | 50,64 | 52,25 | 00:00:00 | | 2002-04-23 | 54,06 | 2.486.200 | 54,95 | 49,50 | 51,70 | 00:00:00 | | 2002-04-24 | 53,65 | 1.213.100 | 54,60 | 53,50 | 54,47 | 00:00:00 | | 2002-04-25 | 54,77 | 1.082.000 | 54,85 | 53,43 | 53,80 | 00:00:00 | | 2002-04-26 | 53,68 | 977.300 | 55,00 | 53,64 | 54,90 | 00:00:00 | | 2002-04-29 | 52,50 | 714.300 | 53,15 | 51,77 | 53,15 | 00:00:00 | | 2002-04-30 | 54,07 | 831.000 | 54,15 | 52,74 | 52,75 | 00:00:00 | | 2002-05-01 | 54,32 | 471.800 | 54,45 | 52,76 | 54,20 | 00:00:00 | | 2002-05-02 | 53,65 | 758.700 | 54,89 | 53,30 | 54,28 | 00:00:00 | | 2002-05-03 | 51,95 | 1.210.400 | 53,71 | 51,09 | 53,65 | 00:00:00 | | 2002-05-06 | 52,15 | 1.077.000 | 52,80 | 51,60 | 51,60 | 00:00:00 | | 2002-05-07 | 52,01 | 702.100 | 52,42 | 51,26 | 52,20 | 00:00:00 | | 2002-05-08 | 53,36 | 1.010.600 | 53,50 | 52,37 | 53,00 | 00:00:00 | | 2002-05-09 | 52,52 | 789.700 | 53,50 | 52,17 | 53,36 | 00:00:00 | | 2002-05-10 | 50,51 | 1.276.500 | 52,52 | 50,25 | 52,52 | 00:00:00 | | 2002-05-13 | 50,81 | 672.800 | 51,39 | 50,15 | 50,51 | 00:00:00 | | 2002-05-14 | 52,64 | 1.246.700 | 52,80 | 52,00 | 52,00 | 00:00:00 | | 2002-05-15 | 53,20 | 644.500 | 54,32 | 52,48 | 52,64 | 00:00:00 | | 2002-05-16 | 53,26 | 471.400 | 53,62 | 52,65 | 53,15 | 00:00:00 | | 2002-05-17 | 55,02 | 1.288.900 | 55,24 | 53,84 | 54,00 | 00:00:00 | | 2002-05-20 | 55,90 | 1.125.900 | 56,63 | 55,65 | 56,00 | 00:00:00 | | 2002-05-21 | 54,78 | 968.200 | 56,27 | 54,65 | 55,91 | 00:00:00 | | 2002-05-22 | 55,12 | 498.400 | 55,27 | 54,71 | 54,79 | 00:00:00 | | 2002-05-23 | 56,00 | 901.200 | 56,28 | 54,81 | 55,90 | 00:00:00 | | 2002-05-24 | 56,36 | 678.500 | 56,65 | 54,90 | 55,60 | 00:00:00 | | 2002-05-28 | 55,70 | 872.600 | 56,47 | 55,25 | 56,36 | 00:00:00 | | 2002-05-29 | 55,27 | 421.900 | 55,70 | 54,98 | 55,70 | 00:00:00 | | 2002-05-30 | 54,73 | 780.400 | 55,27 | 53,80 | 55,15 | 00:00:00 | | 2002-05-31 | 55,64 | 450.200 | 55,90 | 54,57 | 54,68 | 00:00:00 | | 2002-06-03 | 53,99 | 530.600 | 55,65 | 53,98 | 55,64 | 00:00:00 | | 2002-06-04 | 53,63 | 676.000 | 53,99 | 52,71 | 53,99 | 00:00:00 | | 2002-06-05 | 55,02 | 473.700 | 55,02 | 53,56 | 53,75 | 00:00:00 | | 2002-06-06 | 53,40 | 405.000 | 54,85 | 53,28 | 54,85 | 00:00:00 | | 2002-06-07 | 54,89 | 575.300 | 55,05 | 52,70 | 52,70 | 00:00:00 | | 2002-06-10 | 56,14 | 849.800 | 56,60 | 54,89 | 54,89 | 00:00:00 | | 2002-06-11 | 54,55 | 1.180.600 | 56,00 | 53,45 | 55,90 | 00:00:00 | | 2002-06-12 | 54,45 | 987.500 | 54,65 | 53,50 | 54,55 | 00:00:00 | | 2002-06-13 | 50,80 | 1.735.300 | 54,52 | 50,70 | 54,45 | 00:00:00 | | 2002-06-14 | 51,79 | 1.633.300 | 51,79 | 48,15 | 49,50 | 00:00:00 | | 2002-06-17 | 53,46 | 661.200 | 53,65 | 51,86 | 52,20 | 00:00:00 | | 2002-06-18 | 53,82 | 1.057.100 | 54,20 | 53,20 | 53,46 | 00:00:00 | | 2002-06-19 | 53,75 | 759.100 | 54,30 | 53,15 | 53,22 | 00:00:00 | | 2002-06-20 | 53,25 | 840.000 | 53,90 | 53,05 | 53,75 | 00:00:00 | | 2002-06-21 | 51,37 | 1.014.600 | 53,04 | 51,04 | 53,00 | 00:00:00 | | 2002-06-24 | 49,89 | 2.196.800 | 51,37 | 49,45 | 51,37 | 00:00:00 | | 2002-06-25 | 46,73 | 2.243.200 | 50,50 | 46,50 | 50,50 | 00:00:00 | | 2002-06-26 | 47,18 | 2.431.100 | 47,35 | 44,76 | 46,73 | 00:00:00 | | 2002-06-27 | 45,48 | 2.795.400 | 48,00 | 44,30 | 48,00 | 00:00:00 | | 2002-06-28 | 47,48 | 2.010.300 | 48,05 | 45,55 | 45,61 | 00:00:00 | | 2002-07-01 | 45,65 | 3.106.300 | 48,90 | 45,05 | 48,10 | 00:00:00 | | 2002-07-02 | 43,48 | 3.698.000 | 45,65 | 41,13 | 45,65 | 00:00:00 | | 2002-07-03 | 45,35 | 1.268.200 | 45,38 | 42,95 | 43,60 | 00:00:00 | | 2002-07-05 | 49,35 | 1.533.900 | 49,35 | 46,05 | 46,70 | 00:00:00 | | 2002-07-08 | 45,50 | 2.155.600 | 49,25 | 45,50 | 49,25 | 00:00:00 | | 2002-07-09 | 45,50 | 1.656.700 | 47,25 | 45,30 | 46,40 | 00:00:00 | | 2002-07-10 | 44,10 | 1.174.300 | 46,00 | 44,09 | 45,20 | 00:00:00 | | 2002-07-11 | 44,16 | 1.943.900 | 44,55 | 42,40 | 43,80 | 00:00:00 | | 2002-07-12 | 45,19 | 1.363.900 | 45,85 | 44,26 | 44,26 | 00:00:00 | | 2002-07-15 | 44,02 | 921.900 | 44,90 | 42,42 | 44,70 | 00:00:00 | | 2002-07-16 | 44,48 | 794.100 | 44,62 | 43,42 | 44,10 | 00:00:00 | | 2002-07-17 | 46,35 | 1.829.000 | 46,89 | 45,20 | 45,75 | 00:00:00 | | 2002-07-18 | 41,95 | 2.203.900 | 45,45 | 41,40 | 45,30 | 00:00:00 | | 2002-07-19 | 41,25 | 1.313.400 | 41,98 | 40,27 | 41,20 | 00:00:00 | | 2002-07-22 | 39,00 | 1.662.100 | 41,25 | 37,50 | 41,25 | 00:00:00 | | 2002-07-23 | 35,75 | 2.756.800 | 38,70 | 35,00 | 38,25 | 00:00:00 | | 2002-07-24 | 38,50 | 1.916.300 | 38,94 | 34,84 | 34,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
