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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-08-02	616,400	33.74	34.47	33.38	34.33	00:00:00
2010-08-03	342,900	34.10	34.53	34.04	34.46	00:00:00
2010-08-04	496,000	34.47	34.65	33.84	34.49	00:00:00
2010-08-05	540,000	34.66	35.00	34.20	34.62	00:00:00
2010-08-06	653,000	35.00	35.00	34.10	34.20	00:00:00
2010-08-09	239,100	34.65	34.80	34.52	34.78	00:00:00
2010-08-10	562,000	34.46	34.67	34.05	34.33	00:00:00
2010-08-11	751,300	34.05	34.71	33.40	33.42	00:00:00
2010-08-12	923,100	33.44	33.99	33.10	33.29	00:00:00
2010-08-13	628,400	33.58	33.65	33.03	33.10	00:00:00
2010-08-16	455,100	33.13	33.40	32.85	33.19	00:00:00
2010-08-17	350,500	33.29	33.83	33.05	33.79	00:00:00
2010-08-18	422,400	33.55	34.22	33.45	34.13	00:00:00
2010-08-19	674,200	34.27	34.47	33.58	33.60	00:00:00
2010-08-20	393,200	33.49	33.71	33.03	33.05	00:00:00
2010-08-23	222,500	32.97	33.38	32.81	33.04	00:00:00
2010-08-24	541,800	32.60	32.88	32.16	32.44	00:00:00
2010-08-25	495,000	32.46	32.53	31.68	32.10	00:00:00
2010-08-26	466,700	32.24	32.49	32.10	32.26	00:00:00
2010-08-27	369,300	32.21	32.88	32.01	32.74	00:00:00
2010-08-30	336,200	32.63	32.99	32.53	32.70	00:00:00
2010-08-31	542,900	32.09	32.99	32.01	32.72	00:00:00
2010-09-01	585,900	33.01	33.68	32.55	33.68	00:00:00
2010-09-02	456,700	33.58	34.15	33.38	34.10	00:00:00
2010-09-03	434,600	34.26	34.49	33.81	34.28	00:00:00
2010-09-06	424,600	34.50	34.50	34.11	34.34	00:00:00
2010-09-07	380,200	34.45	34.45	33.88	34.10	00:00:00
2010-09-08	420,900	34.22	34.54	33.87	34.47	00:00:00
2010-09-09	698,300	34.44	34.65	34.08	34.65	00:00:00
2010-09-10	392,700	34.79	34.85	34.40	34.80	00:00:00
2010-09-13	623,300	34.99	35.09	34.72	34.98	00:00:00
2010-09-14	540,900	34.98	35.01	34.61	35.01	00:00:00
2010-09-15	744,800	35.09	35.09	34.40	34.80	00:00:00
2010-09-16	1,431,100	34.96	36.70	34.81	35.83	00:00:00
2010-09-17	1,249,500	36.00	36.75	35.72	36.08	00:00:00
2010-09-20	466,800	36.06	36.47	35.82	36.29	00:00:00
2010-09-21	813,600	36.12	37.03	36.12	36.87	00:00:00
2010-09-22	585,700	37.07	37.07	35.98	36.19	00:00:00
2010-09-23	601,600	36.32	36.32	35.77	36.24	00:00:00
2010-09-24	661,200	36.14	36.83	36.04	36.74	00:00:00
2010-09-27	501,500	37.03	37.03	36.34	36.66	00:00:00
2010-09-28	405,700	36.56	36.71	36.04	36.66	00:00:00
2010-09-29	385,100	36.44	36.75	36.15	36.57	00:00:00
2010-09-30	924,200	36.49	37.10	36.30	36.62	00:00:00
2010-10-01	743,900	36.51	36.85	36.12	36.46	00:00:00
2010-10-04	432,200	36.34	36.50	35.78	36.11	00:00:00
2010-10-05	694,700	36.30	36.31	35.76	36.31	00:00:00
2010-10-06	658,300	36.40	36.80	36.35	36.78	00:00:00
2010-10-07	416,100	36.67	36.90	36.35	36.76	00:00:00
2010-10-08	443,400	36.64	37.20	36.64	37.15	00:00:00
2010-10-11	319,200	37.14	37.29	36.89	37.23	00:00:00
2010-10-12	312,700	37.08	37.29	36.64	37.14	00:00:00
2010-10-13	710,100	37.20	37.55	37.08	37.40	00:00:00
2010-10-14	420,500	37.32	37.94	37.32	37.82	00:00:00
2010-10-15	614,500	37.95	38.00	37.67	37.89	00:00:00
2010-10-18	344,200	37.73	37.84	37.28	37.71	00:00:00
2010-10-19	365,500	37.76	37.97	37.44	37.76	00:00:00
2010-10-20	396,700	37.95	37.95	37.49	37.80	00:00:00
2010-10-21	506,400	37.80	38.38	37.68	38.24	00:00:00
2010-10-22	468,700	38.19	38.56	37.95	38.38	00:00:00
2010-10-25	426,400	38.70	38.70	37.75	37.84	00:00:00
2010-10-26	338,900	37.90	38.03	37.47	37.92	00:00:00
2010-10-27	408,800	37.83	38.15	37.54	37.88	00:00:00
2010-10-28	484,500	38.03	38.17	37.35	37.83	00:00:00
2010-10-29	526,000	37.74	38.00	37.22	37.71	00:00:00
2010-11-01	633,700	37.95	38.10	36.76	37.05	00:00:00
2010-11-02	627,100	36.60	37.25	36.60	37.10	00:00:00
2010-11-03	748,300	37.01	37.30	36.34	36.49	00:00:00
2010-11-04	724,800	36.69	37.35	36.41	36.59	00:00:00
2010-11-05	811,700	36.44	37.10	35.62	36.03	00:00:00
2010-11-08	702,800	35.63	37.01	35.63	36.48	00:00:00
2010-11-09	346,400	36.46	37.02	36.31	37.00	00:00:00
2010-11-10	645,200	37.06	37.75	37.00	37.43	00:00:00
2010-11-11	785,200	37.11	37.44	36.06	36.32	00:00:00
2010-11-12	707,000	35.64	37.13	35.57	36.50	00:00:00
2010-11-15	500,300	36.22	37.25	36.22	37.09	00:00:00
2010-11-16	563,600	36.73	36.97	35.87	35.92	00:00:00
2010-11-17	432,600	36.03	36.25	35.87	36.06	00:00:00
2010-11-18	539,400	36.20	36.79	36.19	36.30	00:00:00
2010-11-19	832,600	36.38	36.69	36.12	36.47	00:00:00
2010-11-22	644,100	36.52	36.99	35.39	35.60	00:00:00
2010-11-23	729,500	35.05	35.50	34.75	34.95	00:00:00
2010-11-24	432,800	34.81	35.35	34.65	35.17	00:00:00
2010-11-25	2,186,500	35.20	35.60	34.70	34.97	00:00:00
2010-11-26	826,200	34.99	35.51	34.23	34.53	00:00:00
2010-11-29	646,900	34.24	34.69	33.65	33.88	00:00:00
2010-11-30	596,700	33.76	34.25	33.59	33.83	00:00:00
2010-12-01	914,300	33.73	34.60	33.18	34.55	00:00:00
2010-12-02	687,200	34.60	35.23	33.94	34.81	00:00:00
2010-12-03	642,200	34.55	35.28	34.55	35.16	00:00:00
2010-12-06	511,300	35.80	35.99	35.19	35.85	00:00:00
2010-12-07	659,900	35.76	36.47	35.74	35.74	00:00:00
2010-12-08	724,400	35.67	36.49	35.56	35.95	00:00:00
2010-12-09	473,600	35.96	36.40	35.80	35.85	00:00:00
2010-12-10	318,100	36.01	36.09	35.65	35.90	00:00:00
2010-12-13	382,000	36.10	36.15	35.67	36.00	00:00:00
2010-12-14	475,100	35.90	36.10	35.56	35.83	00:00:00
2010-12-15	596,700	35.90	35.90	34.79	35.44	00:00:00
2010-12-16	361,400	35.58	35.68	35.15	35.50	00:00:00
2010-12-17	1,015,800	35.95	35.95	34.87	35.12	00:00:00
2010-12-20	392,700	34.99	35.61	34.88	35.50	00:00:00
2010-12-21	470,200	35.70	36.05	35.56	35.80	00:00:00
2010-12-22	298,900	35.71	35.96	35.33	35.60	00:00:00
2010-12-23	381,200	35.53	35.81	35.48	35.70	00:00:00
2010-12-27	319,200	35.70	36.00	34.94	35.00	00:00:00
2010-12-28	174,700	35.00	35.31	34.76	35.08	00:00:00
2010-12-29	305,000	35.00	35.60	35.00	35.60	00:00:00
2010-12-30	529,300	35.49	35.71	34.93	35.08	00:00:00
2011-01-03	455,700	34.85	35.67	34.85	35.20	00:00:00
2011-01-04	697,500	35.19	35.54	34.35	34.42	00:00:00
2011-01-05	1,085,000	34.28	34.47	33.05	33.40	00:00:00
2011-01-06	423,600	33.40	33.72	33.28	33.40	00:00:00
2011-01-07	728,400	33.44	33.50	32.69	32.69	00:00:00
2011-01-10	648,600	32.50	32.67	32.04	32.64	00:00:00
2011-01-11	573,800	32.45	33.33	32.45	33.26	00:00:00
2011-01-12	922,200	33.63	34.67	33.29	34.46	00:00:00
2011-01-13	791,100	34.34	35.24	34.18	34.46	00:00:00
2011-01-14	768,200	34.95	35.26	34.63	34.81	00:00:00
2011-01-17	426,600	34.89	35.05	34.38	34.38	00:00:00
2011-01-18	826,400	34.32	35.55	34.32	35.55	00:00:00
2011-01-19	963,800	35.65	36.00	35.51	35.94	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 > >>