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
2009-08-14	474,200	36.26	36.52	35.72	35.76	00:00:00
2009-08-17	551,000	35.51	35.69	34.75	35.02	00:00:00
2009-08-18	291,900	34.92	35.27	34.86	35.27	00:00:00
2009-08-19	406,500	35.03	35.37	34.81	35.14	00:00:00
2009-08-20	595,400	35.50	36.23	35.45	36.00	00:00:00
2009-08-21	835,500	36.00	36.82	35.80	36.65	00:00:00
2009-08-24	315,600	37.00	37.00	36.37	36.65	00:00:00
2009-08-25	333,700	36.55	36.76	36.14	36.47	00:00:00
2009-08-26	522,100	36.10	36.34	35.84	36.35	00:00:00
2009-08-27	289,500	36.16	36.42	35.75	36.09	00:00:00
2009-08-28	467,100	36.40	36.43	35.94	36.14	00:00:00
2009-08-31	309,900	35.96	36.35	35.83	35.94	00:00:00
2009-09-01	393,600	36.23	36.25	35.28	35.50	00:00:00
2009-09-02	534,500	35.50	35.50	34.82	35.10	00:00:00
2009-09-03	405,400	35.14	35.29	34.85	35.10	00:00:00
2009-09-04	586,000	35.05	35.46	34.75	35.07	00:00:00
2009-09-07	350,700	35.29	35.80	35.02	35.72	00:00:00
2009-09-08	579,900	35.80	35.96	35.07	35.50	00:00:00
2009-09-09	621,700	35.19	35.59	35.19	35.46	00:00:00
2009-09-10	502,900	35.50	35.59	34.88	35.18	00:00:00
2009-09-11	528,200	35.11	35.73	35.11	35.73	00:00:00
2009-09-14	527,300	35.53	35.87	35.36	35.85	00:00:00
2009-09-15	692,500	35.72	35.99	35.55	35.80	00:00:00
2009-09-16	860,300	35.88	36.18	35.63	36.10	00:00:00
2009-09-17	858,300	36.21	36.36	35.99	36.20	00:00:00
2009-09-18	1,080,900	36.11	36.35	36.00	36.35	00:00:00
2009-09-21	417,700	36.35	36.35	35.77	35.95	00:00:00
2009-09-22	805,800	36.10	36.65	35.97	36.40	00:00:00
2009-09-23	551,900	36.23	36.63	35.96	36.13	00:00:00
2009-09-24	857,100	36.10	36.16	35.54	35.95	00:00:00
2009-09-25	745,300	35.56	35.83	35.26	35.50	00:00:00
2009-09-28	519,100	35.61	35.99	35.27	35.99	00:00:00
2009-09-29	536,700	36.14	36.14	35.63	36.00	00:00:00
2009-09-30	894,900	36.02	36.11	35.16	35.64	00:00:00
2009-10-01	856,200	35.85	36.00	34.97	35.14	00:00:00
2009-10-02	613,800	34.51	35.10	34.40	34.98	00:00:00
2009-10-05	538,300	34.75	35.36	34.75	35.35	00:00:00
2009-10-06	831,900	35.35	36.01	35.31	35.77	00:00:00
2009-10-07	768,300	35.66	35.95	35.10	35.17	00:00:00
2009-10-08	842,600	35.47	35.63	35.24	35.34	00:00:00
2009-10-09	573,000	35.40	35.69	35.11	35.48	00:00:00
2009-10-12	308,300	35.51	35.87	35.46	35.54	00:00:00
2009-10-13	659,700	35.28	35.40	34.62	35.00	00:00:00
2009-10-14	805,400	35.00	35.51	34.87	35.11	00:00:00
2009-10-15	611,800	35.01	35.14	34.71	34.74	00:00:00
2009-10-16	1,162,000	35.05	35.05	34.18	34.43	00:00:00
2009-10-19	659,900	34.60	35.37	34.60	35.35	00:00:00
2009-10-20	646,100	35.29	35.47	34.75	34.75	00:00:00
2009-10-21	785,600	34.50	35.12	34.18	35.01	00:00:00
2009-10-22	607,500	34.53	34.82	34.28	34.75	00:00:00
2009-10-23	806,900	34.85	35.06	34.26	34.35	00:00:00
2009-10-26	473,300	34.36	34.78	33.63	33.74	00:00:00
2009-10-27	487,000	33.74	34.01	33.57	33.80	00:00:00
2009-10-28	985,900	33.51	33.71	32.90	33.24	00:00:00
2009-10-29	775,000	33.20	33.92	32.69	33.78	00:00:00
2009-10-30	1,108,000	33.80	34.51	32.65	32.72	00:00:00
2009-11-02	814,000	32.72	33.29	32.26	32.75	00:00:00
2009-11-03	851,300	32.31	33.20	32.13	32.94	00:00:00
2009-11-04	980,800	33.06	33.15	32.42	32.44	00:00:00
2009-11-05	823,800	32.40	33.45	32.34	33.13	00:00:00
2009-11-06	652,400	32.98	33.49	32.68	33.15	00:00:00
2009-11-09	390,000	33.35	33.77	33.35	33.68	00:00:00
2009-11-10	506,400	33.57	33.84	33.50	33.61	00:00:00
2009-11-11	493,300	33.61	34.13	33.61	33.88	00:00:00
2009-11-13	605,500	33.91	34.11	33.67	33.97	00:00:00
2009-11-16	678,000	34.38	34.38	33.95	34.31	00:00:00
2009-11-17	889,700	34.25	34.25	33.73	33.90	00:00:00
2009-11-18	732,600	33.90	34.15	33.80	34.13	00:00:00
2009-11-19	570,900	34.00	34.10	33.60	33.75	00:00:00
2009-11-20	590,000	33.67	33.93	33.25	33.40	00:00:00
2009-11-23	361,700	33.78	34.09	33.60	34.00	00:00:00
2009-11-24	572,700	33.72	34.19	33.58	34.00	00:00:00
2009-11-25	412,600	33.99	34.17	33.64	33.91	00:00:00
2009-11-26	1,087,900	34.00	34.07	33.19	33.47	00:00:00
2009-11-27	511,700	32.90	33.78	32.90	33.70	00:00:00
2009-11-30	791,300	33.70	33.99	33.15	33.15	00:00:00
2009-12-01	593,400	33.43	33.91	33.41	33.72	00:00:00
2009-12-02	457,600	33.65	33.90	33.50	33.75	00:00:00
2009-12-04	589,900	33.77	34.05	33.35	34.00	00:00:00
2009-12-07	308,500	34.02	34.07	33.64	34.04	00:00:00
2009-12-09	920,300	33.30	33.60	32.80	33.15	00:00:00
2009-12-11	520,900	32.67	33.03	32.64	32.82	00:00:00
2009-12-14	467,000	32.95	33.20	32.81	33.11	00:00:00
2009-12-15	574,600	33.16	33.40	32.74	33.15	00:00:00
2009-12-16	594,300	33.01	33.35	32.93	33.22	00:00:00
2009-12-17	917,800	33.20	33.28	32.92	33.25	00:00:00
2009-12-18	831,000	33.07	33.58	33.07	33.30	00:00:00
2009-12-21	579,800	33.43	33.97	33.40	33.86	00:00:00
2009-12-22	766,800	33.80	34.49	33.80	34.26	00:00:00
2009-12-23	791,700	34.30	34.65	34.30	34.64	00:00:00
2009-12-28	2,575,600	34.66	34.98	34.64	34.95	00:00:00
2009-12-29	556,900	34.95	35.02	34.81	34.99	00:00:00
2009-12-30	723,200	34.94	35.00	34.66	34.81	00:00:00
2010-01-04	721,400	35.08	35.86	35.07	35.86	00:00:00
2010-01-05	1,947,900	37.65	38.80	35.91	36.49	00:00:00
2010-01-06	554,100	36.59	36.59	36.25	36.56	00:00:00
2010-01-07	1,116,700	36.28	36.49	35.85	36.20	00:00:00
2010-01-08	800,600	36.60	36.99	36.45	36.99	00:00:00
2010-01-11	1,096,300	37.30	37.70	37.17	37.28	00:00:00
2010-01-12	1,076,400	36.63	37.07	35.51	35.96	00:00:00
2010-01-13	833,900	35.58	36.44	35.54	36.44	00:00:00
2010-01-14	591,500	36.75	36.75	36.38	36.70	00:00:00
2010-01-15	824,700	36.75	36.80	35.91	36.14	00:00:00
2010-01-18	390,500	36.14	36.37	35.80	36.10	00:00:00
2010-01-19	513,300	36.06	36.57	35.58	36.35	00:00:00
2010-01-20	562,600	36.22	36.54	35.33	35.62	00:00:00
2010-01-21	993,100	35.67	35.76	34.78	34.88	00:00:00
2010-01-22	708,000	34.88	35.19	34.48	34.86	00:00:00
2010-01-25	672,900	34.45	35.17	34.45	35.00	00:00:00
2010-01-26	565,100	34.85	35.24	34.61	35.01	00:00:00
2010-01-27	656,700	34.66	34.90	34.21	34.53	00:00:00
2010-01-28	1,317,500	34.62	34.72	34.02	34.09	00:00:00
2010-01-29	558,100	34.38	34.39	33.89	34.19	00:00:00
2010-02-01	485,900	33.88	34.29	33.80	34.11	00:00:00
2010-02-02	599,700	34.06	34.49	33.80	34.40	00:00:00
2010-02-04	2,227,500	34.03	34.08	31.84	32.09	00:00:00
2010-02-05	2,972,800	31.61	32.83	30.92	32.50	00:00:00
2010-02-08	1,140,100	32.55	32.94	32.14	32.69	00:00:00
2010-02-09	1,100,800	32.47	33.03	32.33	32.90	00:00:00
2010-02-10	909,500	32.90	33.70	32.82	33.11	00:00:00
2010-02-11	1,248,100	33.28	33.40	32.19	32.70	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 > >>