|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-02 | 821,100 | 30.28 | 31.25 | 29.95 | 31.07 | 00:00:00 | | 2008-09-03 | 791,200 | 30.80 | 31.25 | 30.43 | 30.99 | 00:00:00 | | 2008-09-04 | 1,020,700 | 30.80 | 31.09 | 29.75 | 29.80 | 00:00:00 | | 2008-09-05 | 1,045,100 | 29.76 | 29.78 | 29.08 | 29.17 | 00:00:00 | | 2008-09-08 | 787,400 | 29.20 | 30.37 | 29.20 | 30.02 | 00:00:00 | | 2008-09-09 | 1,111,500 | 29.95 | 29.95 | 28.91 | 29.20 | 00:00:00 | | 2008-09-10 | 898,300 | 29.10 | 29.26 | 28.82 | 28.95 | 00:00:00 | | 2008-09-11 | 770,700 | 28.96 | 28.96 | 28.20 | 28.60 | 00:00:00 | | 2008-09-12 | 622,400 | 29.04 | 29.35 | 28.77 | 29.27 | 00:00:00 | | 2008-09-15 | 1,114,800 | 28.50 | 29.18 | 27.90 | 28.75 | 00:00:00 | | 2008-09-16 | 2,116,200 | 28.59 | 29.48 | 28.21 | 29.22 | 00:00:00 | | 2008-09-17 | 1,339,200 | 29.31 | 29.53 | 28.51 | 28.59 | 00:00:00 | | 2008-09-18 | 1,391,100 | 28.35 | 29.78 | 28.35 | 28.91 | 00:00:00 | | 2008-09-19 | 2,744,400 | 30.11 | 30.63 | 29.35 | 30.63 | 00:00:00 | | 2008-09-22 | 1,427,400 | 30.90 | 31.00 | 30.25 | 30.25 | 00:00:00 | | 2008-09-23 | 1,121,500 | 30.39 | 30.39 | 29.37 | 29.74 | 00:00:00 | | 2008-09-24 | 1,040,400 | 30.02 | 30.11 | 29.27 | 29.36 | 00:00:00 | | 2008-09-25 | 894,000 | 29.36 | 30.14 | 29.31 | 30.00 | 00:00:00 | | 2008-09-26 | 1,770,400 | 29.80 | 29.80 | 28.95 | 29.31 | 00:00:00 | | 2008-09-29 | 2,088,900 | 29.30 | 29.30 | 27.81 | 28.02 | 00:00:00 | | 2008-09-30 | 1,500,000 | 27.95 | 28.85 | 27.51 | 28.47 | 00:00:00 | | 2008-10-01 | 1,535,900 | 28.54 | 29.00 | 28.03 | 28.86 | 00:00:00 | | 2008-10-02 | 2,143,700 | 29.49 | 29.74 | 28.30 | 28.55 | 00:00:00 | | 2008-10-03 | 1,142,800 | 28.90 | 29.10 | 27.81 | 29.00 | 00:00:00 | | 2008-10-06 | 1,589,400 | 28.28 | 28.28 | 26.97 | 28.00 | 00:00:00 | | 2008-10-07 | 1,352,200 | 28.36 | 29.12 | 27.96 | 28.47 | 00:00:00 | | 2008-10-08 | 1,406,600 | 27.50 | 28.95 | 26.60 | 28.45 | 00:00:00 | | 2008-10-09 | 1,528,700 | 28.63 | 29.53 | 27.75 | 27.88 | 00:00:00 | | 2008-10-10 | 2,866,500 | 25.84 | 27.55 | 24.85 | 26.11 | 00:00:00 | | 2008-10-13 | 1,375,100 | 26.80 | 28.41 | 26.62 | 28.41 | 00:00:00 | | 2008-10-14 | 1,628,000 | 29.00 | 29.81 | 28.40 | 29.07 | 00:00:00 | | 2008-10-15 | 2,163,700 | 28.84 | 28.89 | 27.05 | 27.05 | 00:00:00 | | 2008-10-16 | 2,140,900 | 26.39 | 26.97 | 25.53 | 26.08 | 00:00:00 | | 2008-10-17 | 1,942,800 | 27.50 | 27.50 | 25.58 | 26.43 | 00:00:00 | | 2008-10-20 | 1,219,700 | 27.15 | 27.74 | 26.97 | 27.60 | 00:00:00 | | 2008-10-21 | 1,533,600 | 28.00 | 28.19 | 27.51 | 28.02 | 00:00:00 | | 2008-10-22 | 2,004,600 | 27.79 | 28.73 | 26.25 | 26.64 | 00:00:00 | | 2008-10-23 | 3,418,600 | 26.50 | 27.29 | 24.87 | 25.95 | 00:00:00 | | 2008-10-24 | 2,415,100 | 25.69 | 26.00 | 24.03 | 26.00 | 00:00:00 | | 2008-10-27 | 1,773,400 | 25.24 | 26.05 | 24.70 | 25.80 | 00:00:00 | | 2008-10-28 | 1,850,300 | 26.30 | 27.61 | 25.88 | 26.40 | 00:00:00 | | 2008-10-29 | 1,864,800 | 27.78 | 27.80 | 27.10 | 27.75 | 00:00:00 | | 2008-10-30 | 1,269,500 | 28.01 | 28.78 | 28.01 | 28.40 | 00:00:00 | | 2008-10-31 | 1,963,600 | 28.48 | 29.09 | 27.66 | 28.96 | 00:00:00 | | 2008-11-03 | 915,800 | 29.52 | 29.63 | 28.80 | 29.30 | 00:00:00 | | 2008-11-04 | 1,316,100 | 29.49 | 30.45 | 28.81 | 30.36 | 00:00:00 | | 2008-11-05 | 1,048,500 | 30.21 | 30.37 | 29.47 | 30.00 | 00:00:00 | | 2008-11-06 | 1,327,500 | 29.14 | 29.60 | 27.50 | 27.78 | 00:00:00 | | 2008-11-07 | 960,500 | 27.87 | 29.31 | 27.28 | 28.60 | 00:00:00 | | 2008-11-10 | 723,500 | 29.50 | 30.30 | 28.93 | 29.12 | 00:00:00 | | 2008-11-11 | 787,900 | 28.87 | 29.22 | 27.70 | 28.00 | 00:00:00 | | 2008-11-12 | 809,600 | 28.74 | 28.89 | 27.60 | 28.00 | 00:00:00 | | 2008-11-13 | 793,200 | 28.03 | 28.67 | 27.39 | 27.83 | 00:00:00 | | 2008-11-14 | 808,500 | 28.87 | 29.08 | 27.89 | 28.50 | 00:00:00 | | 2008-11-17 | 1,233,200 | 28.56 | 29.05 | 28.22 | 28.50 | 00:00:00 | | 2008-11-18 | 889,300 | 28.67 | 28.98 | 27.85 | 28.80 | 00:00:00 | | 2008-11-19 | 1,000,000 | 28.91 | 29.40 | 28.37 | 28.67 | 00:00:00 | | 2008-11-20 | 1,470,800 | 28.06 | 29.60 | 27.60 | 28.95 | 00:00:00 | | 2008-11-21 | 1,458,100 | 29.35 | 29.96 | 28.64 | 29.45 | 00:00:00 | | 2008-11-24 | 1,220,500 | 29.85 | 32.12 | 29.70 | 31.95 | 00:00:00 | | 2008-11-25 | 1,513,900 | 31.71 | 31.90 | 30.79 | 31.77 | 00:00:00 | | 2008-11-26 | 1,289,200 | 31.48 | 31.49 | 30.36 | 30.80 | 00:00:00 | | 2008-11-27 | 703,400 | 31.06 | 31.37 | 30.48 | 31.00 | 00:00:00 | | 2008-11-28 | 868,400 | 31.00 | 31.09 | 30.32 | 31.09 | 00:00:00 | | 2008-12-01 | 891,900 | 30.78 | 31.09 | 29.95 | 30.26 | 00:00:00 | | 2008-12-02 | 1,523,000 | 29.92 | 31.89 | 29.50 | 31.30 | 00:00:00 | | 2008-12-03 | 545,800 | 31.89 | 31.89 | 30.21 | 30.99 | 00:00:00 | | 2008-12-04 | 696,400 | 30.76 | 32.82 | 30.70 | 31.55 | 00:00:00 | | 2008-12-05 | 621,700 | 31.13 | 31.49 | 29.90 | 29.93 | 00:00:00 | | 2008-12-08 | 558,100 | 31.38 | 31.90 | 30.63 | 31.07 | 00:00:00 | | 2008-12-09 | 928,600 | 30.99 | 31.10 | 29.91 | 30.56 | 00:00:00 | | 2008-12-10 | 654,300 | 30.44 | 31.09 | 30.10 | 31.09 | 00:00:00 | | 2008-12-11 | 681,100 | 31.00 | 31.14 | 30.30 | 31.08 | 00:00:00 | | 2008-12-12 | 480,100 | 30.34 | 31.20 | 30.10 | 31.05 | 00:00:00 | | 2008-12-15 | 553,100 | 31.35 | 31.77 | 30.51 | 31.01 | 00:00:00 | | 2008-12-16 | 853,200 | 31.24 | 31.49 | 30.81 | 31.33 | 00:00:00 | | 2008-12-17 | 1,127,300 | 31.80 | 32.36 | 31.20 | 32.36 | 00:00:00 | | 2008-12-18 | 1,080,500 | 32.50 | 33.60 | 32.30 | 33.30 | 00:00:00 | | 2008-12-19 | 1,353,000 | 32.91 | 33.10 | 31.80 | 32.33 | 00:00:00 | | 2008-12-22 | 726,900 | 32.34 | 32.48 | 31.60 | 31.60 | 00:00:00 | | 2008-12-23 | 447,600 | 31.42 | 32.15 | 31.20 | 31.89 | 00:00:00 | | 2008-12-29 | 547,500 | 31.96 | 32.30 | 31.70 | 31.79 | 00:00:00 | | 2008-12-30 | 1,416,800 | 32.00 | 33.30 | 31.80 | 32.65 | 00:00:00 | | 2009-01-02 | 732,600 | 32.99 | 33.70 | 32.99 | 33.66 | 00:00:00 | | 2009-01-05 | 1,762,000 | 33.72 | 36.94 | 33.70 | 35.72 | 00:00:00 | | 2009-01-06 | 601,500 | 35.75 | 36.30 | 35.38 | 36.24 | 00:00:00 | | 2009-01-07 | 908,800 | 36.24 | 36.46 | 35.32 | 35.99 | 00:00:00 | | 2009-01-08 | 1,220,400 | 35.58 | 35.97 | 34.13 | 35.04 | 00:00:00 | | 2009-01-09 | 876,500 | 35.14 | 35.30 | 34.23 | 34.80 | 00:00:00 | | 2009-01-12 | 781,000 | 34.46 | 34.89 | 33.75 | 34.05 | 00:00:00 | | 2009-01-13 | 1,026,300 | 33.50 | 33.83 | 32.76 | 33.24 | 00:00:00 | | 2009-01-14 | 1,223,600 | 33.74 | 34.00 | 32.00 | 32.20 | 00:00:00 | | 2009-01-15 | 859,800 | 31.87 | 33.10 | 31.75 | 32.71 | 00:00:00 | | 2009-01-16 | 1,083,200 | 33.15 | 33.26 | 32.37 | 32.37 | 00:00:00 | | 2009-01-19 | 777,800 | 32.80 | 33.20 | 32.31 | 32.98 | 00:00:00 | | 2009-01-20 | 750,900 | 32.67 | 33.15 | 32.29 | 32.67 | 00:00:00 | | 2009-01-21 | 960,000 | 32.55 | 33.00 | 32.02 | 32.69 | 00:00:00 | | 2009-01-22 | 989,600 | 33.19 | 33.65 | 32.05 | 32.08 | 00:00:00 | | 2009-01-23 | 1,122,600 | 32.05 | 32.18 | 31.06 | 31.91 | 00:00:00 | | 2009-01-26 | 1,223,400 | 31.64 | 34.35 | 31.53 | 34.20 | 00:00:00 | | 2009-01-27 | 1,325,600 | 33.26 | 33.63 | 31.61 | 32.11 | 00:00:00 | | 2009-01-28 | 919,200 | 32.63 | 32.67 | 31.96 | 32.59 | 00:00:00 | | 2009-01-29 | 542,500 | 32.31 | 32.48 | 31.81 | 32.12 | 00:00:00 | | 2009-01-30 | 1,170,300 | 32.04 | 32.19 | 30.90 | 31.50 | 00:00:00 | | 2009-02-02 | 951,300 | 30.88 | 31.35 | 30.29 | 30.94 | 00:00:00 | | 2009-02-03 | 646,700 | 31.04 | 31.75 | 30.61 | 31.46 | 00:00:00 | | 2009-02-04 | 760,500 | 31.90 | 32.38 | 31.12 | 32.25 | 00:00:00 | | 2009-02-05 | 875,000 | 31.99 | 32.62 | 31.38 | 32.45 | 00:00:00 | | 2009-02-06 | 579,800 | 32.84 | 33.14 | 32.35 | 33.14 | 00:00:00 | | 2009-02-09 | 986,200 | 32.11 | 33.70 | 32.11 | 33.54 | 00:00:00 | | 2009-02-10 | 865,600 | 33.29 | 33.74 | 33.00 | 33.30 | 00:00:00 | | 2009-02-11 | 853,400 | 33.00 | 33.89 | 32.56 | 33.89 | 00:00:00 | | 2009-02-12 | 676,000 | 33.65 | 33.99 | 33.10 | 33.45 | 00:00:00 | | 2009-02-13 | 875,600 | 33.81 | 34.75 | 33.67 | 34.38 | 00:00:00 | | 2009-02-16 | 452,500 | 34.04 | 34.61 | 33.53 | 33.94 | 00:00:00 | | 2009-02-17 | 861,200 | 33.64 | 34.05 | 33.31 | 33.44 | 00:00:00 | | 2009-02-18 | 530,600 | 33.46 | 33.90 | 32.94 | 33.82 | 00:00:00 | | 2009-02-19 | 1,203,500 | 33.99 | 33.99 | 33.22 | 33.55 | 00:00:00 | | 2009-02-20 | 962,300 | 32.97 | 33.38 | 32.50 | 32.51 | 00:00:00 | | 2009-02-23 | 836,300 | 32.90 | 33.45 | 31.80 | 32.26 | 00:00:00 | | 2009-02-24 | 711,400 | 31.78 | 32.54 | 31.46 | 32.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
