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
2010-02-11	1,248,100	33.28	33.40	32.19	32.70	00:00:00
2010-02-12	1,185,000	32.98	33.17	32.44	32.70	00:00:00
2010-02-15	445,600	33.00	33.32	32.87	33.04	00:00:00
2010-02-16	551,700	33.18	33.39	32.46	33.05	00:00:00
2010-02-17	731,800	33.05	33.40	32.97	33.20	00:00:00
2010-02-18	673,300	33.03	33.49	32.90	33.30	00:00:00
2010-02-19	1,379,700	33.12	33.97	32.81	33.85	00:00:00
2010-02-22	468,200	34.04	34.04	33.30	33.65	00:00:00
2010-02-23	532,900	33.69	34.03	33.03	33.34	00:00:00
2010-02-24	565,700	33.46	33.46	32.73	33.19	00:00:00
2010-02-25	1,040,900	33.10	33.38	32.08	32.47	00:00:00
2010-02-26	766,500	32.63	32.95	32.24	32.64	00:00:00
2010-03-01	785,900	32.90	33.56	32.87	33.35	00:00:00
2010-03-02	675,200	33.35	33.81	32.81	33.60	00:00:00
2010-03-03	599,200	33.58	33.85	33.04	33.73	00:00:00
2010-03-04	1,071,300	33.20	34.00	33.15	33.81	00:00:00
2010-03-05	791,000	33.95	34.45	33.81	34.29	00:00:00
2010-03-08	660,600	34.58	34.59	34.11	34.20	00:00:00
2010-03-09	922,000	34.20	34.23	33.44	33.85	00:00:00
2010-03-10	483,600	33.99	34.12	33.74	34.02	00:00:00
2010-03-11	370,100	33.90	34.32	33.71	33.90	00:00:00
2010-03-12	582,300	33.99	34.33	33.88	34.33	00:00:00
2010-03-15	448,600	34.33	34.35	33.89	34.07	00:00:00
2010-03-16	455,200	34.28	34.35	33.90	34.15	00:00:00
2010-03-17	552,500	34.25	34.45	34.10	34.40	00:00:00
2010-03-18	538,900	34.48	34.62	34.15	34.33	00:00:00
2010-03-19	527,900	34.65	34.65	33.83	34.15	00:00:00
2010-03-22	779,000	34.04	34.04	33.43	33.83	00:00:00
2010-03-23	742,700	33.74	34.45	33.74	34.13	00:00:00
2010-03-24	573,700	34.33	34.33	33.61	33.83	00:00:00
2010-03-25	600,500	34.12	34.48	33.65	34.48	00:00:00
2010-03-26	389,800	34.49	34.61	34.27	34.45	00:00:00
2010-03-29	476,800	34.49	34.78	34.28	34.50	00:00:00
2010-03-30	604,300	34.69	34.80	34.42	34.48	00:00:00
2010-03-31	714,000	34.40	34.79	34.00	34.16	00:00:00
2010-04-01	624,600	34.53	35.10	34.28	35.10	00:00:00
2010-04-06	782,400	35.50	35.95	34.87	35.31	00:00:00
2010-04-07	691,700	35.34	35.50	34.95	35.43	00:00:00
2010-04-08	850,100	35.31	35.32	34.58	34.85	00:00:00
2010-04-09	910,800	35.13	35.83	35.08	35.83	00:00:00
2010-04-12	528,700	35.83	36.20	35.76	35.85	00:00:00
2010-04-13	623,400	35.53	35.95	35.53	35.89	00:00:00
2010-04-14	407,300	35.90	36.10	35.80	36.03	00:00:00
2010-04-15	503,100	36.15	36.15	35.55	35.92	00:00:00
2010-04-16	1,238,300	35.86	36.01	35.36	35.53	00:00:00
2010-04-19	412,500	35.17	35.50	35.01	35.44	00:00:00
2010-04-20	528,900	35.67	35.75	35.40	35.69	00:00:00
2010-04-21	600,700	35.86	35.86	34.94	35.00	00:00:00
2010-04-22	851,200	34.79	35.12	34.00	34.41	00:00:00
2010-04-23	713,500	34.67	35.43	34.58	35.20	00:00:00
2010-04-26	534,300	35.48	35.74	34.90	35.08	00:00:00
2010-04-27	780,700	34.86	35.23	33.80	33.92	00:00:00
2010-04-28	1,091,500	33.51	34.25	33.20	33.30	00:00:00
2010-04-29	957,700	32.95	34.45	32.92	34.24	00:00:00
2010-04-30	1,076,300	34.06	34.70	33.90	34.15	00:00:00
2010-05-03	511,400	35.28	35.29	33.99	34.26	00:00:00
2010-05-04	1,845,700	34.06	34.38	32.38	32.65	00:00:00
2010-05-05	1,272,900	32.71	32.93	31.55	31.79	00:00:00
2010-05-06	1,598,100	32.70	32.70	30.92	31.33	00:00:00
2010-05-07	1,667,700	31.50	31.53	30.21	30.89	00:00:00
2010-05-10	2,547,400	33.50	33.50	31.80	33.00	00:00:00
2010-05-11	1,190,300	32.35	32.89	31.62	32.49	00:00:00
2010-05-12	1,521,500	32.12	33.00	31.93	32.56	00:00:00
2010-05-13	1,235,700	32.75	32.92	31.59	32.09	00:00:00
2010-05-14	1,374,800	32.08	32.12	30.13	30.74	00:00:00
2010-05-17	980,300	30.50	31.27	30.22	30.50	00:00:00
2010-05-18	1,746,900	30.68	31.10	30.36	30.91	00:00:00
2010-05-19	909,000	30.58	30.82	29.95	30.26	00:00:00
2010-05-20	1,219,200	30.36	30.61	28.90	29.63	00:00:00
2010-05-21	2,222,700	29.84	30.20	28.94	30.00	00:00:00
2010-05-24	1,282,200	30.47	30.61	29.00	30.03	00:00:00
2010-05-25	1,605,400	29.24	29.40	28.59	29.20	00:00:00
2010-05-26	1,549,800	29.48	30.00	29.13	29.40	00:00:00
2010-05-27	1,441,900	29.89	30.17	29.06	30.11	00:00:00
2010-05-28	1,316,700	30.61	30.61	29.99	30.40	00:00:00
2010-05-31	442,900	30.29	30.63	30.18	30.63	00:00:00
2010-06-01	1,040,000	30.42	30.53	29.42	30.31	00:00:00
2010-06-02	611,800	30.33	30.50	29.51	30.17	00:00:00
2010-06-03	749,700	30.61	30.84	30.12	30.26	00:00:00
2010-06-04	1,249,200	30.33	30.45	29.05	29.49	00:00:00
2010-06-07	870,300	29.24	29.92	28.89	29.24	00:00:00
2010-06-08	1,003,400	29.63	29.63	28.61	28.91	00:00:00
2010-06-09	633,700	28.92	29.58	28.90	29.55	00:00:00
2010-06-10	774,900	29.49	30.49	29.08	30.28	00:00:00
2010-06-11	1,813,100	30.53	32.00	30.29	31.67	00:00:00
2010-06-14	1,425,400	31.99	31.99	31.05	31.51	00:00:00
2010-06-15	693,900	31.36	31.85	31.25	31.71	00:00:00
2010-06-16	1,049,500	31.68	31.75	30.76	31.11	00:00:00
2010-06-17	721,800	31.20	31.40	30.75	31.05	00:00:00
2010-06-18	1,385,300	31.05	31.71	30.97	31.53	00:00:00
2010-06-21	850,500	32.00	32.40	31.70	32.01	00:00:00
2010-06-22	826,600	32.17	32.38	31.70	32.06	00:00:00
2010-06-23	644,200	31.72	32.50	31.71	31.99	00:00:00
2010-06-24	1,240,000	32.27	32.27	31.22	31.39	00:00:00
2010-06-25	1,229,200	31.33	31.63	30.65	30.89	00:00:00
2010-06-28	722,100	31.09	31.55	30.83	31.45	00:00:00
2010-06-29	958,300	31.22	31.29	30.17	30.24	00:00:00
2010-06-30	811,300	30.17	30.47	29.80	30.19	00:00:00
2010-07-01	1,263,000	29.53	30.69	29.47	30.42	00:00:00
2010-07-02	1,186,100	29.58	30.05	29.07	29.48	00:00:00
2010-07-05	1,837,500	29.40	32.29	29.40	31.06	00:00:00
2010-07-06	1,156,100	30.90	32.25	30.90	31.70	00:00:00
2010-07-07	1,022,800	31.97	32.47	31.25	32.40	00:00:00
2010-07-08	914,400	32.52	32.88	32.05	32.50	00:00:00
2010-07-09	985,500	32.67	32.73	31.97	32.20	00:00:00
2010-07-12	723,600	32.15	32.49	31.75	31.95	00:00:00
2010-07-13	419,900	32.00	32.59	31.96	32.52	00:00:00
2010-07-14	386,600	32.59	32.64	32.15	32.47	00:00:00
2010-07-15	745,100	32.44	32.74	31.99	32.50	00:00:00
2010-07-16	661,300	32.47	32.65	31.80	32.00	00:00:00
2010-07-19	435,800	31.92	32.43	31.45	31.66	00:00:00
2010-07-20	553,000	32.08	32.08	31.26	32.00	00:00:00
2010-07-21	705,600	32.09	32.44	31.79	32.00	00:00:00
2010-07-22	546,700	31.85	32.65	31.73	32.58	00:00:00
2010-07-23	673,000	32.37	33.15	32.19	32.93	00:00:00
2010-07-26	655,100	33.09	33.22	32.54	33.00	00:00:00
2010-07-27	428,200	33.19	33.24	32.80	33.00	00:00:00
2010-07-28	490,100	33.03	33.19	32.80	33.06	00:00:00
2010-07-29	596,100	33.40	33.92	33.01	33.50	00:00:00
2010-07-30	507,100	33.49	33.60	33.06	33.29	00:00:00
2010-08-02	616,400	33.74	34.47	33.38	34.33	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 > >>