TR4DER - ACS [ACS.MC] Historical Prices

ACS - [Ticker: ACS.MC]
Last Trade	33.85	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.17 (+1.01%)	Open	33.85
High	34.13	Low	33.73
Volume	601,883	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	33.68	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ACS.MC quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-06-10	1,157,100	13.74	13.92	13.73	13.85	00:00:00
2004-06-11	863,000	13.76	13.87	13.66	13.79	00:00:00
2004-06-14	767,400	13.75	13.75	13.48	13.50	00:00:00
2004-06-15	1,280,300	13.54	13.73	13.44	13.68	00:00:00
2004-06-16	821,600	13.68	13.77	13.58	13.68	00:00:00
2004-06-17	945,500	13.65	13.90	13.65	13.84	00:00:00
2004-06-18	1,062,900	13.75	13.86	13.73	13.85	00:00:00
2004-06-21	1,217,500	13.87	14.04	13.80	13.90	00:00:00
2004-06-22	1,031,800	13.90	13.90	13.64	13.74	00:00:00
2004-06-23	1,452,800	13.78	14.00	13.75	13.99	00:00:00
2004-06-24	1,266,000	14.04	14.04	13.80	13.80	00:00:00
2004-06-25	627,100	13.75	13.99	13.74	13.96	00:00:00
2004-06-28	3,537,900	13.85	14.16	13.85	14.13	00:00:00
2004-06-29	798,800	14.08	14.18	13.91	14.11	00:00:00
2004-06-30	1,924,600	14.04	14.10	13.85	13.85	00:00:00
2004-07-01	1,758,400	13.94	14.00	13.85	13.91	00:00:00
2004-07-02	762,300	13.91	13.95	13.78	13.91	00:00:00
2004-07-05	330,500	13.90	13.97	13.78	13.81	00:00:00
2004-07-06	403,100	13.89	13.89	13.76	13.80	00:00:00
2004-07-07	1,226,200	13.85	13.99	13.75	13.89	00:00:00
2004-07-08	716,600	13.80	13.85	13.72	13.81	00:00:00
2004-07-09	1,643,600	13.69	13.85	13.64	13.75	00:00:00
2004-07-12	1,140,100	13.80	14.08	13.75	13.90	00:00:00
2004-07-13	1,050,300	13.90	14.05	13.81	13.91	00:00:00
2004-07-14	1,220,600	13.92	13.99	13.75	13.94	00:00:00
2004-07-15	1,418,100	13.93	13.95	13.69	13.80	00:00:00
2004-07-16	631,500	13.75	13.99	13.75	13.99	00:00:00
2004-07-19	795,800	13.95	13.99	13.79	13.90	00:00:00
2004-07-20	919,900	13.82	13.99	13.78	13.90	00:00:00
2004-07-21	800,200	14.00	14.00	13.94	13.95	00:00:00
2004-07-22	1,306,800	13.83	13.93	13.69	13.78	00:00:00
2004-07-23	541,700	13.77	13.78	13.60	13.68	00:00:00
2004-07-26	679,100	13.60	13.73	13.40	13.54	00:00:00
2004-07-27	532,000	13.53	13.65	13.46	13.63	00:00:00
2004-07-28	1,065,300	13.75	13.75	13.44	13.59	00:00:00
2004-07-29	1,072,000	13.58	13.90	13.52	13.81	00:00:00
2004-07-30	1,099,300	13.81	13.93	13.70	13.87	00:00:00
2004-08-02	686,900	13.77	13.90	13.69	13.75	00:00:00
2004-08-03	847,100	13.68	13.87	13.67	13.85	00:00:00
2004-08-04	2,266,500	13.71	13.84	13.54	13.65	00:00:00
2004-08-05	1,361,300	13.67	13.75	13.50	13.55	00:00:00
2004-08-06	550,100	13.50	13.59	13.42	13.47	00:00:00
2004-08-09	728,800	13.40	13.47	13.26	13.39	00:00:00
2004-08-10	647,200	13.32	13.53	13.32	13.48	00:00:00
2004-08-11	631,700	13.58	13.58	13.36	13.47	00:00:00
2004-08-12	938,200	13.40	13.64	13.35	13.45	00:00:00
2004-08-13	657,000	13.39	13.43	13.33	13.37	00:00:00
2004-08-16	0	13.37	13.37	13.37	13.37	00:00:00
2004-08-17	1,108,400	13.41	13.54	13.32	13.47	00:00:00
2004-08-18	997,900	13.52	13.55	13.37	13.48	00:00:00
2004-08-19	1,585,800	13.48	13.60	13.45	13.60	00:00:00
2004-08-20	735,700	13.63	13.70	13.52	13.58	00:00:00
2004-08-23	1,468,700	13.58	13.87	13.58	13.85	00:00:00
2004-08-24	768,000	13.76	13.90	13.73	13.88	00:00:00
2004-08-25	998,000	13.88	14.00	13.85	14.00	00:00:00
2004-08-26	1,909,000	14.00	14.05	13.92	13.96	00:00:00
2004-08-27	1,064,900	14.00	14.01	13.78	13.99	00:00:00
2004-08-30	575,800	13.99	14.05	13.94	13.99	00:00:00
2004-08-31	1,451,200	13.93	14.04	13.75	14.00	00:00:00
2004-09-01	527,300	13.96	14.15	13.93	14.15	00:00:00
2004-09-02	2,553,800	14.15	14.15	13.89	13.96	00:00:00
2004-09-03	882,300	14.00	14.15	13.99	14.08	00:00:00
2004-09-06	1,677,600	14.12	14.50	14.08	14.24	00:00:00
2004-09-07	1,064,700	14.21	14.35	14.18	14.30	00:00:00
2004-09-08	1,566,700	14.35	14.56	14.26	14.47	00:00:00
2004-09-09	818,100	14.44	14.50	14.35	14.42	00:00:00
2004-09-10	1,380,800	14.36	14.60	14.36	14.40	00:00:00
2004-09-13	726,300	14.48	14.63	14.41	14.52	00:00:00
2004-09-14	492,900	14.52	14.52	14.33	14.41	00:00:00
2004-09-15	621,800	14.45	14.54	14.40	14.50	00:00:00
2004-09-16	944,900	14.50	14.55	14.38	14.45	00:00:00
2004-09-17	821,300	14.60	14.60	14.38	14.41	00:00:00
2004-09-20	590,900	14.44	14.50	14.31	14.39	00:00:00
2004-09-21	1,288,700	14.39	14.46	14.30	14.45	00:00:00
2004-09-22	2,295,100	14.53	14.83	14.47	14.72	00:00:00
2004-09-23	775,500	14.62	14.72	14.49	14.55	00:00:00
2004-09-24	536,400	14.57	14.62	14.45	14.50	00:00:00
2004-09-27	1,252,500	14.57	14.65	14.42	14.52	00:00:00
2004-09-28	463,000	14.50	14.61	14.42	14.60	00:00:00
2004-09-29	1,152,700	14.55	14.71	14.55	14.69	00:00:00
2004-09-30	920,100	14.67	14.79	14.61	14.67	00:00:00
2004-10-01	1,860,800	14.59	15.02	14.59	15.02	00:00:00
2004-10-04	1,193,900	15.02	15.25	15.02	15.22	00:00:00
2004-10-05	940,900	15.12	15.28	15.08	15.23	00:00:00
2004-10-06	1,018,600	15.26	15.36	15.13	15.32	00:00:00
2004-10-07	1,147,400	15.26	15.38	15.15	15.24	00:00:00
2004-10-08	597,700	15.20	15.36	15.17	15.33	00:00:00
2004-10-11	562,500	15.40	15.40	15.21	15.30	00:00:00
2004-10-12	0	15.30	15.30	15.30	15.30	00:00:00
2004-10-13	1,152,000	15.38	15.38	15.27	15.32	00:00:00
2004-10-14	1,416,700	15.32	15.38	15.03	15.13	00:00:00
2004-10-15	688,600	15.01	15.10	14.97	15.00	00:00:00
2004-10-18	816,600	15.00	15.09	14.95	15.00	00:00:00
2004-10-19	724,000	15.00	15.10	14.92	14.98	00:00:00
2004-10-20	815,900	14.95	14.97	14.82	14.92	00:00:00
2004-10-21	1,511,300	14.86	14.99	14.86	14.97	00:00:00
2004-10-22	873,800	14.95	15.12	14.91	15.00	00:00:00
2004-10-25	655,600	14.95	14.95	14.74	14.76	00:00:00
2004-10-26	779,700	14.89	14.94	14.70	14.83	00:00:00
2004-10-27	969,100	14.95	15.22	14.84	15.22	00:00:00
2004-10-28	966,200	15.18	15.38	15.18	15.30	00:00:00
2004-10-29	1,206,700	15.22	15.38	15.14	15.19	00:00:00
2004-11-01	0	15.19	15.19	15.19	15.19	00:00:00
2004-11-02	1,810,800	15.21	15.37	15.00	15.09	00:00:00
2004-11-03	821,000	15.14	15.27	15.07	15.18	00:00:00
2004-11-04	1,150,100	15.08	15.28	15.08	15.19	00:00:00
2004-11-05	1,374,900	15.30	15.40	15.27	15.34	00:00:00
2004-11-08	695,500	15.40	15.40	15.26	15.30	00:00:00
2004-11-09	1,751,400	15.23	15.57	15.23	15.49	00:00:00
2004-11-10	781,100	15.49	15.59	15.47	15.55	00:00:00
2004-11-11	916,000	15.50	15.65	15.40	15.60	00:00:00
2004-11-12	1,739,500	15.60	15.70	15.52	15.57	00:00:00
2004-11-15	1,636,000	15.70	15.70	15.51	15.62	00:00:00
2004-11-16	1,490,500	15.66	15.68	15.35	15.50	00:00:00
2004-11-17	2,045,900	15.62	15.76	15.52	15.76	00:00:00
2004-11-18	600,700	15.65	15.76	15.55	15.76	00:00:00
2004-11-19	1,412,900	15.71	15.94	15.71	15.88	00:00:00
2004-11-22	2,222,700	15.82	15.87	15.57	15.65	00:00:00
2004-11-23	1,148,900	15.70	15.75	15.59	15.74	00:00:00
2004-11-24	913,400	15.74	15.85	15.72	15.85	00:00:00
2004-11-25	2,070,600	16.00	16.00	15.86	15.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>