|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-02-24 | 711,400 | 31.78 | 32.54 | 31.46 | 32.21 | 00:00:00 | 2009-02-25 | 669,100 | 32.52 | 32.87 | 32.00 | 32.10 | 00:00:00 | 2009-02-26 | 670,100 | 31.90 | 32.72 | 31.90 | 32.63 | 00:00:00 | 2009-02-27 | 1,480,800 | 32.14 | 32.44 | 31.15 | 31.50 | 00:00:00 | 2009-03-02 | 643,600 | 30.80 | 31.24 | 30.30 | 30.38 | 00:00:00 | 2009-03-03 | 1,126,100 | 30.38 | 30.91 | 29.60 | 30.00 | 00:00:00 | 2009-03-04 | 860,400 | 30.06 | 30.96 | 29.94 | 30.62 | 00:00:00 | 2009-03-05 | 788,800 | 30.40 | 30.74 | 29.83 | 30.00 | 00:00:00 | 2009-03-06 | 1,485,800 | 29.80 | 30.72 | 28.68 | 28.96 | 00:00:00 | 2009-03-09 | 1,426,400 | 28.77 | 29.25 | 27.67 | 28.35 | 00:00:00 | 2009-03-10 | 1,352,000 | 28.66 | 29.47 | 28.21 | 29.21 | 00:00:00 | 2009-03-11 | 876,100 | 29.13 | 29.97 | 28.83 | 29.40 | 00:00:00 | 2009-03-12 | 1,086,100 | 29.29 | 29.75 | 28.76 | 29.53 | 00:00:00 | 2009-03-13 | 951,800 | 30.00 | 30.53 | 29.33 | 29.80 | 00:00:00 | 2009-03-16 | 981,500 | 30.40 | 30.59 | 29.78 | 29.87 | 00:00:00 | 2009-03-17 | 759,100 | 30.01 | 30.35 | 29.70 | 30.08 | 00:00:00 | 2009-03-18 | 757,500 | 30.30 | 31.50 | 29.91 | 30.21 | 00:00:00 | 2009-03-19 | 825,600 | 30.66 | 31.43 | 30.18 | 30.50 | 00:00:00 | 2009-03-20 | 778,700 | 30.50 | 30.88 | 30.01 | 30.57 | 00:00:00 | 2009-03-23 | 512,600 | 31.45 | 31.45 | 30.37 | 31.05 | 00:00:00 | 2009-03-24 | 865,700 | 31.80 | 31.80 | 30.67 | 31.10 | 00:00:00 | 2009-03-25 | 550,300 | 31.40 | 31.90 | 30.91 | 31.49 | 00:00:00 | 2009-03-26 | 570,400 | 32.10 | 32.10 | 30.95 | 31.73 | 00:00:00 | 2009-03-27 | 637,300 | 31.70 | 32.15 | 31.50 | 31.70 | 00:00:00 | 2009-03-30 | 615,300 | 31.59 | 31.59 | 30.43 | 30.60 | 00:00:00 | 2009-03-31 | 779,700 | 30.61 | 31.65 | 30.61 | 31.24 | 00:00:00 | 2009-04-01 | 954,400 | 31.95 | 32.50 | 30.66 | 32.40 | 00:00:00 | 2009-04-02 | 1,398,600 | 32.99 | 33.40 | 32.39 | 33.40 | 00:00:00 | 2009-04-03 | 823,500 | 33.35 | 34.20 | 33.05 | 33.70 | 00:00:00 | 2009-04-06 | 849,700 | 34.20 | 34.38 | 33.51 | 34.15 | 00:00:00 | 2009-04-07 | 1,235,500 | 34.50 | 34.80 | 33.85 | 34.20 | 00:00:00 | 2009-04-08 | 1,021,200 | 33.50 | 34.65 | 33.44 | 34.64 | 00:00:00 | 2009-04-09 | 1,011,700 | 34.62 | 35.41 | 34.32 | 35.20 | 00:00:00 | 2009-04-14 | 1,048,200 | 34.85 | 35.43 | 33.86 | 35.43 | 00:00:00 | 2009-04-15 | 1,142,500 | 35.19 | 35.37 | 34.76 | 35.10 | 00:00:00 | 2009-04-16 | 1,008,600 | 34.91 | 36.08 | 34.91 | 36.00 | 00:00:00 | 2009-04-17 | 1,615,800 | 35.76 | 36.80 | 35.71 | 36.80 | 00:00:00 | 2009-04-20 | 885,500 | 36.79 | 36.79 | 35.56 | 35.80 | 00:00:00 | 2009-04-21 | 987,500 | 35.68 | 36.00 | 34.80 | 35.99 | 00:00:00 | 2009-04-22 | 1,003,700 | 35.55 | 36.80 | 35.07 | 36.71 | 00:00:00 | 2009-04-23 | 1,230,900 | 36.40 | 37.02 | 35.87 | 36.77 | 00:00:00 | 2009-04-24 | 696,500 | 36.50 | 37.10 | 36.26 | 37.05 | 00:00:00 | 2009-04-27 | 577,700 | 36.80 | 37.10 | 36.14 | 37.10 | 00:00:00 | 2009-04-28 | 881,600 | 36.54 | 36.87 | 35.49 | 36.30 | 00:00:00 | 2009-04-29 | 706,400 | 36.68 | 37.50 | 36.30 | 37.40 | 00:00:00 | 2009-04-30 | 1,774,200 | 38.30 | 38.75 | 37.78 | 37.95 | 00:00:00 | 2009-05-04 | 1,087,900 | 38.19 | 38.19 | 36.96 | 37.52 | 00:00:00 | 2009-05-05 | 835,900 | 37.05 | 37.79 | 36.75 | 37.11 | 00:00:00 | 2009-05-06 | 904,100 | 37.54 | 37.60 | 36.90 | 37.13 | 00:00:00 | 2009-05-07 | 1,626,100 | 37.42 | 37.59 | 36.34 | 36.90 | 00:00:00 | 2009-05-08 | 960,200 | 37.00 | 37.24 | 36.52 | 37.17 | 00:00:00 | 2009-05-11 | 843,900 | 36.61 | 37.20 | 36.45 | 36.87 | 00:00:00 | 2009-05-12 | 806,300 | 36.99 | 37.52 | 36.40 | 36.84 | 00:00:00 | 2009-05-13 | 843,500 | 36.76 | 37.59 | 36.16 | 36.16 | 00:00:00 | 2009-05-14 | 952,600 | 36.16 | 36.33 | 35.22 | 35.75 | 00:00:00 | 2009-05-15 | 969,100 | 35.56 | 36.69 | 35.56 | 36.10 | 00:00:00 | 2009-05-18 | 917,400 | 35.85 | 37.50 | 35.80 | 37.50 | 00:00:00 | 2009-05-19 | 952,400 | 37.47 | 38.14 | 37.31 | 37.90 | 00:00:00 | 2009-05-20 | 690,100 | 38.24 | 38.25 | 37.55 | 38.00 | 00:00:00 | 2009-05-21 | 623,300 | 38.10 | 38.10 | 37.00 | 37.21 | 00:00:00 | 2009-05-22 | 1,003,100 | 37.06 | 37.64 | 37.00 | 37.44 | 00:00:00 | 2009-05-25 | 305,900 | 37.79 | 37.79 | 36.50 | 37.34 | 00:00:00 | 2009-05-26 | 915,800 | 37.05 | 37.34 | 36.16 | 37.06 | 00:00:00 | 2009-05-27 | 929,900 | 37.00 | 37.85 | 36.67 | 37.40 | 00:00:00 | 2009-05-28 | 1,070,100 | 36.97 | 37.39 | 36.53 | 36.87 | 00:00:00 | 2009-05-29 | 2,872,600 | 36.80 | 37.30 | 36.46 | 36.80 | 00:00:00 | 2009-06-01 | 643,200 | 36.99 | 37.80 | 36.99 | 37.65 | 00:00:00 | 2009-06-02 | 741,900 | 37.44 | 38.33 | 37.36 | 38.10 | 00:00:00 | 2009-06-03 | 1,048,000 | 38.20 | 38.37 | 37.10 | 37.14 | 00:00:00 | 2009-06-04 | 635,600 | 37.16 | 38.00 | 36.77 | 37.21 | 00:00:00 | 2009-06-05 | 711,000 | 37.21 | 37.61 | 36.83 | 37.15 | 00:00:00 | 2009-06-08 | 511,400 | 36.62 | 37.08 | 36.11 | 36.69 | 00:00:00 | 2009-06-09 | 584,000 | 36.57 | 37.25 | 36.42 | 36.95 | 00:00:00 | 2009-06-10 | 672,000 | 37.28 | 37.55 | 37.10 | 37.16 | 00:00:00 | 2009-06-11 | 431,800 | 37.05 | 37.64 | 37.05 | 37.45 | 00:00:00 | 2009-06-12 | 302,200 | 37.25 | 37.65 | 37.05 | 37.21 | 00:00:00 | 2009-06-15 | 472,900 | 37.00 | 37.21 | 36.15 | 36.37 | 00:00:00 | 2009-06-16 | 345,700 | 36.34 | 36.99 | 36.20 | 36.50 | 00:00:00 | 2009-06-17 | 826,100 | 36.50 | 36.85 | 35.20 | 35.40 | 00:00:00 | 2009-06-18 | 712,000 | 35.41 | 35.75 | 34.92 | 35.55 | 00:00:00 | 2009-06-19 | 808,300 | 35.40 | 36.41 | 35.40 | 36.22 | 00:00:00 | 2009-06-22 | 1,245,200 | 35.94 | 36.33 | 34.89 | 34.89 | 00:00:00 | 2009-06-23 | 751,400 | 35.00 | 35.88 | 34.94 | 35.40 | 00:00:00 | 2009-06-24 | 586,100 | 35.57 | 36.40 | 35.08 | 36.25 | 00:00:00 | 2009-06-25 | 625,700 | 36.38 | 36.64 | 35.63 | 36.41 | 00:00:00 | 2009-06-26 | 470,100 | 36.41 | 37.05 | 36.10 | 36.39 | 00:00:00 | 2009-06-29 | 645,100 | 36.10 | 37.00 | 36.10 | 36.92 | 00:00:00 | 2009-06-30 | 1,613,300 | 36.88 | 36.99 | 35.87 | 36.05 | 00:00:00 | 2009-07-01 | 695,100 | 36.02 | 36.57 | 36.00 | 36.56 | 00:00:00 | 2009-07-02 | 920,300 | 35.60 | 35.77 | 34.55 | 34.80 | 00:00:00 | 2009-07-03 | 392,700 | 34.93 | 34.93 | 34.40 | 34.84 | 00:00:00 | 2009-07-06 | 439,500 | 34.42 | 34.85 | 33.99 | 34.55 | 00:00:00 | 2009-07-07 | 495,300 | 34.33 | 35.07 | 34.10 | 34.15 | 00:00:00 | 2009-07-08 | 577,400 | 33.90 | 34.59 | 33.84 | 34.21 | 00:00:00 | 2009-07-09 | 689,400 | 34.30 | 35.08 | 34.23 | 34.60 | 00:00:00 | 2009-07-10 | 408,100 | 34.18 | 34.54 | 33.95 | 34.20 | 00:00:00 | 2009-07-13 | 420,600 | 34.03 | 35.34 | 34.03 | 35.34 | 00:00:00 | 2009-07-14 | 618,000 | 35.09 | 35.41 | 34.85 | 35.41 | 00:00:00 | 2009-07-15 | 398,200 | 35.41 | 35.96 | 35.24 | 35.85 | 00:00:00 | 2009-07-16 | 442,100 | 35.90 | 36.44 | 35.70 | 36.00 | 00:00:00 | 2009-07-17 | 558,900 | 36.14 | 36.45 | 35.87 | 36.19 | 00:00:00 | 2009-07-20 | 363,300 | 36.28 | 36.44 | 35.71 | 36.11 | 00:00:00 | 2009-07-21 | 530,300 | 36.30 | 36.75 | 36.19 | 36.74 | 00:00:00 | 2009-07-22 | 454,900 | 36.71 | 36.75 | 35.80 | 36.30 | 00:00:00 | 2009-07-23 | 489,900 | 36.49 | 37.13 | 36.34 | 37.13 | 00:00:00 | 2009-07-24 | 397,100 | 36.95 | 37.34 | 36.40 | 37.00 | 00:00:00 | 2009-07-27 | 478,100 | 37.20 | 37.56 | 37.00 | 37.40 | 00:00:00 | 2009-07-28 | 700,400 | 37.10 | 37.43 | 36.83 | 37.10 | 00:00:00 | 2009-07-29 | 316,500 | 36.99 | 37.45 | 36.92 | 37.35 | 00:00:00 | 2009-07-30 | 1,479,600 | 37.59 | 37.75 | 37.02 | 37.75 | 00:00:00 | 2009-07-31 | 1,330,300 | 37.33 | 37.50 | 36.75 | 37.39 | 00:00:00 | 2009-08-03 | 725,600 | 36.89 | 37.39 | 36.75 | 37.16 | 00:00:00 | 2009-08-04 | 580,400 | 37.14 | 37.14 | 36.35 | 37.00 | 00:00:00 | 2009-08-05 | 728,500 | 37.06 | 37.15 | 36.23 | 36.30 | 00:00:00 | 2009-08-06 | 843,300 | 36.81 | 36.85 | 36.08 | 36.08 | 00:00:00 | 2009-08-07 | 490,100 | 36.01 | 36.40 | 36.01 | 36.23 | 00:00:00 | 2009-08-10 | 317,000 | 36.00 | 36.24 | 35.82 | 36.14 | 00:00:00 | 2009-08-11 | 412,800 | 36.12 | 36.45 | 35.91 | 36.06 | 00:00:00 | 2009-08-12 | 432,200 | 35.79 | 36.38 | 35.70 | 36.02 | 00:00:00 | 2009-08-13 | 336,800 | 36.02 | 36.50 | 36.02 | 36.40 | 00:00:00 | 2009-08-14 | 474,200 | 36.26 | 36.52 | 35.72 | 35.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|