|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 38,50 | 1.916.300 | 38,94 | 34,84 | 34,90 | 00:00:00 | | 2002-07-25 | 37,00 | 1.304.300 | 38,67 | 35,88 | 38,50 | 00:00:00 | | 2002-07-26 | 37,57 | 1.348.100 | 37,85 | 36,08 | 37,00 | 00:00:00 | | 2002-07-29 | 40,40 | 1.566.900 | 40,86 | 38,50 | 38,50 | 00:00:00 | | 2002-07-30 | 45,41 | 3.847.900 | 46,43 | 42,05 | 42,50 | 00:00:00 | | 2002-07-31 | 46,98 | 2.899.300 | 47,00 | 45,41 | 46,00 | 00:00:00 | | 2002-08-01 | 45,26 | 1.638.700 | 46,98 | 44,99 | 46,98 | 00:00:00 | | 2002-08-02 | 43,00 | 1.220.700 | 44,32 | 42,90 | 44,20 | 00:00:00 | | 2002-08-05 | 41,30 | 827.500 | 43,35 | 41,30 | 43,25 | 00:00:00 | | 2002-08-06 | 45,39 | 1.299.400 | 45,75 | 42,00 | 42,00 | 00:00:00 | | 2002-08-07 | 46,25 | 1.645.200 | 46,30 | 44,79 | 45,39 | 00:00:00 | | 2002-08-08 | 47,90 | 1.116.000 | 48,01 | 45,90 | 46,05 | 00:00:00 | | 2002-08-09 | 47,30 | 1.377.600 | 48,20 | 46,85 | 47,90 | 00:00:00 | | 2002-08-12 | 48,10 | 806.200 | 48,40 | 46,15 | 46,75 | 00:00:00 | | 2002-08-13 | 47,00 | 1.171.600 | 48,55 | 46,61 | 48,30 | 00:00:00 | | 2002-08-14 | 46,84 | 1.427.400 | 47,16 | 45,87 | 46,80 | 00:00:00 | | 2002-08-15 | 48,25 | 1.511.200 | 48,40 | 47,25 | 47,60 | 00:00:00 | | 2002-08-16 | 48,71 | 828.900 | 48,80 | 47,35 | 48,15 | 00:00:00 | | 2002-08-19 | 49,41 | 748.900 | 49,49 | 48,52 | 48,85 | 00:00:00 | | 2002-08-20 | 48,15 | 1.120.700 | 49,41 | 48,02 | 49,41 | 00:00:00 | | 2002-08-21 | 49,24 | 948.500 | 49,30 | 48,20 | 48,30 | 00:00:00 | | 2002-08-22 | 49,51 | 1.083.600 | 49,90 | 48,83 | 49,30 | 00:00:00 | | 2002-08-23 | 47,84 | 982.100 | 49,29 | 47,80 | 48,90 | 00:00:00 | | 2002-08-26 | 46,98 | 1.404.000 | 47,10 | 45,90 | 46,85 | 00:00:00 | | 2002-08-27 | 45,70 | 806.800 | 47,52 | 45,67 | 47,40 | 00:00:00 | | 2002-08-28 | 43,77 | 1.247.200 | 45,55 | 43,60 | 45,55 | 00:00:00 | | 2002-08-29 | 44,40 | 1.939.500 | 45,35 | 43,39 | 43,60 | 00:00:00 | | 2002-08-30 | 44,50 | 671.100 | 45,30 | 44,00 | 44,20 | 00:00:00 | | 2002-09-03 | 42,01 | 1.998.500 | 44,50 | 41,98 | 44,50 | 00:00:00 | | 2002-09-04 | 45,08 | 1.788.000 | 45,08 | 42,01 | 42,01 | 00:00:00 | | 2002-09-05 | 45,23 | 1.747.200 | 45,76 | 43,16 | 44,25 | 00:00:00 | | 2002-09-06 | 45,13 | 850.400 | 46,85 | 44,96 | 46,20 | 00:00:00 | | 2002-09-09 | 46,10 | 1.003.400 | 47,00 | 44,23 | 44,90 | 00:00:00 | | 2002-09-10 | 46,89 | 673.900 | 47,20 | 46,12 | 46,65 | 00:00:00 | | 2002-09-11 | 47,10 | 412.400 | 48,05 | 47,00 | 47,85 | 00:00:00 | | 2002-09-12 | 46,27 | 638.300 | 47,10 | 46,15 | 46,25 | 00:00:00 | | 2002-09-13 | 46,55 | 666.700 | 46,68 | 45,50 | 46,05 | 00:00:00 | | 2002-09-16 | 46,22 | 403.200 | 46,74 | 45,28 | 46,55 | 00:00:00 | | 2002-09-17 | 44,60 | 2.217.200 | 46,76 | 44,60 | 46,55 | 00:00:00 | | 2002-09-18 | 45,02 | 1.431.900 | 45,50 | 43,70 | 43,70 | 00:00:00 | | 2002-09-19 | 40,90 | 5.404.500 | 43,24 | 40,65 | 41,50 | 00:00:00 | | 2002-09-20 | 41,10 | 2.367.800 | 41,60 | 40,29 | 41,60 | 00:00:00 | | 2002-09-23 | 40,85 | 946.600 | 41,10 | 40,10 | 41,10 | 00:00:00 | | 2002-09-24 | 39,00 | 2.934.600 | 40,53 | 38,10 | 40,20 | 00:00:00 | | 2002-09-25 | 41,60 | 1.719.500 | 41,80 | 38,50 | 39,85 | 00:00:00 | | 2002-09-26 | 42,58 | 1.872.400 | 42,80 | 41,01 | 41,72 | 00:00:00 | | 2002-09-27 | 42,60 | 1.151.000 | 43,22 | 41,85 | 42,58 | 00:00:00 | | 2002-09-30 | 42,55 | 1.662.800 | 43,25 | 40,87 | 42,61 | 00:00:00 | | 2002-10-01 | 44,56 | 1.233.500 | 44,56 | 42,45 | 42,63 | 00:00:00 | | 2002-10-02 | 41,06 | 2.657.600 | 44,50 | 40,61 | 44,50 | 00:00:00 | | 2002-10-03 | 39,22 | 2.545.800 | 42,36 | 38,89 | 41,06 | 00:00:00 | | 2002-10-04 | 38,15 | 2.137.300 | 39,99 | 37,40 | 39,74 | 00:00:00 | | 2002-10-07 | 36,03 | 1.748.300 | 39,20 | 36,00 | 38,55 | 00:00:00 | | 2002-10-08 | 37,15 | 2.319.500 | 37,40 | 35,88 | 36,75 | 00:00:00 | | 2002-10-09 | 33,88 | 6.052.500 | 37,16 | 32,70 | 37,16 | 00:00:00 | | 2002-10-10 | 38,52 | 3.362.900 | 38,65 | 34,30 | 34,30 | 00:00:00 | | 2002-10-11 | 40,99 | 2.803.600 | 42,05 | 38,75 | 40,23 | 00:00:00 | | 2002-10-14 | 40,32 | 1.275.400 | 40,99 | 39,75 | 40,50 | 00:00:00 | | 2002-10-15 | 42,35 | 2.030.600 | 42,95 | 42,00 | 42,95 | 00:00:00 | | 2002-10-16 | 40,00 | 1.297.200 | 41,75 | 39,95 | 41,10 | 00:00:00 | | 2002-10-17 | 42,85 | 1.533.200 | 44,90 | 41,60 | 44,90 | 00:00:00 | | 2002-10-18 | 43,67 | 1.349.300 | 43,80 | 42,10 | 43,00 | 00:00:00 | | 2002-10-21 | 45,00 | 2.256.700 | 45,48 | 43,00 | 43,59 | 00:00:00 | | 2002-10-22 | 44,00 | 3.589.800 | 48,10 | 43,64 | 45,00 | 00:00:00 | | 2002-10-23 | 46,10 | 1.891.200 | 46,10 | 43,45 | 43,78 | 00:00:00 | | 2002-10-24 | 47,00 | 2.299.400 | 47,74 | 46,18 | 47,00 | 00:00:00 | | 2002-10-25 | 49,00 | 1.464.500 | 49,07 | 46,46 | 46,80 | 00:00:00 | | 2002-10-28 | 46,35 | 1.739.800 | 49,80 | 46,11 | 49,50 | 00:00:00 | | 2002-10-29 | 46,40 | 1.024.300 | 46,60 | 44,91 | 46,35 | 00:00:00 | | 2002-10-30 | 47,04 | 1.016.700 | 47,41 | 46,30 | 46,41 | 00:00:00 | | 2002-10-31 | 46,05 | 1.158.100 | 47,50 | 45,62 | 47,15 | 00:00:00 | | 2002-11-01 | 47,00 | 1.183.000 | 47,09 | 44,60 | 45,70 | 00:00:00 | | 2002-11-04 | 48,70 | 1.383.600 | 49,40 | 47,01 | 47,95 | 00:00:00 | | 2002-11-05 | 48,70 | 1.103.600 | 48,76 | 47,55 | 48,10 | 00:00:00 | | 2002-11-06 | 49,70 | 1.375.000 | 50,00 | 48,15 | 48,65 | 00:00:00 | | 2002-11-07 | 49,79 | 1.520.400 | 50,00 | 48,70 | 49,20 | 00:00:00 | | 2002-11-08 | 48,30 | 1.226.500 | 49,95 | 48,00 | 49,60 | 00:00:00 | | 2002-11-11 | 47,54 | 1.007.100 | 48,30 | 46,80 | 48,30 | 00:00:00 | | 2002-11-12 | 47,75 | 845.200 | 48,45 | 47,57 | 47,66 | 00:00:00 | | 2002-11-13 | 46,70 | 975.900 | 47,75 | 46,25 | 47,75 | 00:00:00 | | 2002-11-14 | 44,50 | 2.714.400 | 50,00 | 39,95 | 47,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
