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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-01-19	963,800	35.65	36.00	35.51	35.94	00:00:00
2011-01-20	1,089,900	36.08	36.49	35.94	36.49	00:00:00
2011-01-21	1,165,300	36.50	37.00	36.02	36.43	00:00:00
2011-01-24	534,500	36.30	36.72	35.69	36.44	00:00:00
2011-01-25	768,900	36.67	36.85	36.07	36.63	00:00:00
2011-01-26	514,500	36.43	36.99	36.43	36.88	00:00:00
2011-01-27	659,000	36.99	37.47	36.50	37.17	00:00:00
2011-01-28	650,400	37.20	37.45	36.92	36.92	00:00:00
2011-01-31	731,100	37.20	37.95	36.70	37.70	00:00:00
2011-02-01	812,000	37.94	37.99	37.35	37.94	00:00:00
2011-02-02	877,300	38.00	38.27	37.35	37.35	00:00:00
2011-02-03	9,818,400	33.50	34.67	33.45	33.78	00:00:00
2011-02-04	3,216,000	34.08	34.94	33.90	34.94	00:00:00
2011-02-07	2,174,200	35.33	35.35	34.60	34.86	00:00:00
2011-02-08	1,369,000	34.18	34.35	33.70	33.79	00:00:00
2011-02-09	2,150,000	33.80	33.87	33.15	33.15	00:00:00
2011-02-10	1,532,000	33.00	33.19	32.64	33.00	00:00:00
2011-02-11	689,600	33.24	33.26	32.66	32.73	00:00:00
2011-02-14	1,167,100	32.90	33.30	32.75	32.89	00:00:00
2011-02-15	975,700	32.89	33.31	32.76	33.00	00:00:00
2011-02-16	1,074,700	33.15	33.59	33.12	33.57	00:00:00
2011-02-17	893,400	33.62	33.99	33.58	33.84	00:00:00
2011-02-18	806,900	33.96	34.05	33.40	33.77	00:00:00
2011-02-21	803,100	33.77	33.80	32.97	33.02	00:00:00
2011-02-22	954,000	32.95	32.97	32.22	32.40	00:00:00
2011-02-23	3,113,400	32.43	32.59	32.10	32.43	00:00:00
2011-02-24	2,387,000	32.35	32.81	32.16	32.64	00:00:00
2011-02-25	631,700	32.80	33.33	32.45	33.24	00:00:00
2011-02-28	976,100	33.13	33.41	33.08	33.24	00:00:00
2011-03-01	815,300	33.41	33.67	33.08	33.21	00:00:00
2011-03-02	544,000	33.08	33.10	32.61	32.87	00:00:00
2011-03-03	648,600	32.88	33.00	32.48	32.72	00:00:00
2011-03-04	597,000	32.67	33.15	32.60	32.81	00:00:00
2011-03-07	977,500	33.00	33.37	32.53	32.56	00:00:00
2011-03-08	1,199,700	32.70	32.81	32.14	32.55	00:00:00
2011-03-09	787,800	32.56	32.78	32.36	32.46	00:00:00
2011-03-10	709,200	32.16	32.43	31.70	32.24	00:00:00
2011-03-11	670,100	32.00	32.42	31.92	32.10	00:00:00
2011-03-14	1,114,400	31.93	32.56	31.67	31.90	00:00:00
2011-03-15	1,216,500	31.53	31.60	30.83	31.43	00:00:00
2011-03-16	1,250,000	31.36	31.77	30.61	30.80	00:00:00
2011-03-17	729,800	30.83	31.40	30.66	31.12	00:00:00
2011-03-18	1,279,400	31.20	31.54	30.83	31.29	00:00:00
2011-03-21	762,600	31.80	31.96	31.38	31.93	00:00:00
2011-03-22	762,600	31.93	32.20	31.59	31.67	00:00:00
2011-03-23	782,800	32.00	32.11	31.53	32.07	00:00:00
2011-03-24	638,800	31.72	32.51	31.70	32.51	00:00:00
2011-03-25	1,018,700	32.84	33.20	32.71	32.81	00:00:00
2011-03-28	564,100	32.87	32.96	32.53	32.81	00:00:00
2011-03-29	555,800	32.83	32.94	32.63	32.93	00:00:00
2011-03-30	472,100	33.15	33.26	33.00	33.12	00:00:00
2011-03-31	739,200	33.24	33.45	33.08	33.08	00:00:00
2011-04-01	729,300	33.15	33.38	32.86	33.31	00:00:00
2011-04-04	477,000	33.15	33.47	33.02	33.25	00:00:00
2011-04-05	915,000	33.35	33.38	32.60	32.99	00:00:00
2011-04-06	492,200	33.05	33.57	33.03	33.49	00:00:00
2011-04-07	791,600	33.10	33.25	32.86	33.05	00:00:00
2011-04-08	484,200	33.19	33.35	33.10	33.28	00:00:00
2011-04-11	951,200	33.17	33.35	32.58	32.75	00:00:00
2011-04-12	987,800	32.65	33.04	32.28	32.45	00:00:00
2011-04-13	694,700	32.65	32.88	32.52	32.60	00:00:00
2011-04-14	651,500	32.37	32.72	32.33	32.47	00:00:00
2011-04-15	908,500	32.56	32.65	31.95	32.11	00:00:00
2011-04-18	730,500	32.15	32.17	31.42	31.57	00:00:00
2011-04-19	660,000	31.56	31.60	31.14	31.51	00:00:00
2011-04-20	522,500	31.71	32.19	31.61	32.04	00:00:00
2011-04-21	615,300	32.32	32.75	32.02	32.71	00:00:00
2011-04-26	977,300	32.24	33.18	32.22	32.94	00:00:00
2011-04-27	831,800	33.15	33.50	33.15	33.38	00:00:00
2011-04-28	810,000	33.50	33.89	33.48	33.88	00:00:00
2011-04-29	809,300	33.99	34.15	33.51	33.97	00:00:00
2011-05-02	409,100	34.44	34.50	34.01	34.24	00:00:00
2011-05-03	750,800	34.31	34.36	33.85	34.00	00:00:00
2011-05-04	1,025,000	33.92	34.37	33.78	33.91	00:00:00
2011-05-05	915,500	34.08	34.16	33.14	33.25	00:00:00
2011-05-06	956,200	33.23	33.69	33.12	33.32	00:00:00
2011-05-09	589,000	33.33	33.33	32.64	32.90	00:00:00
2011-05-10	468,200	32.80	33.09	32.65	33.00	00:00:00
2011-05-11	661,800	33.01	34.14	33.01	33.75	00:00:00
2011-05-12	508,600	33.33	33.69	33.06	33.17	00:00:00
2011-05-13	699,100	33.43	33.43	32.50	32.67	00:00:00
2011-05-16	508,700	32.50	32.92	32.32	32.72	00:00:00
2011-05-17	1,243,200	32.48	32.65	31.92	31.92	00:00:00
2011-05-18	662,100	32.26	32.67	32.10	32.54	00:00:00
2011-05-19	407,800	32.54	32.76	32.26	32.60	00:00:00
2011-05-20	915,100	32.65	32.85	31.91	32.05	00:00:00
2011-05-23	694,700	31.87	32.19	31.55	31.93	00:00:00
2011-05-24	587,800	31.85	32.23	31.75	32.19	00:00:00
2011-05-25	383,300	32.01	32.25	31.81	32.23	00:00:00
2011-05-26	375,100	32.18	32.54	32.05	32.19	00:00:00
2011-05-27	293,800	32.35	32.66	32.06	32.47	00:00:00
2011-05-30	314,600	32.28	32.51	32.24	32.49	00:00:00
2011-05-31	662,000	32.69	33.50	32.69	33.37	00:00:00
2011-06-01	560,300	33.37	33.57	32.56	32.69	00:00:00
2011-06-02	334,800	32.50	33.22	32.40	32.85	00:00:00
2011-06-03	462,300	32.80	32.97	32.33	32.81	00:00:00
2011-06-06	316,800	32.80	32.80	32.09	32.22	00:00:00
2011-06-07	423,500	32.15	32.18	31.87	32.07	00:00:00
2011-06-08	552,200	31.94	32.05	31.63	31.67	00:00:00
2011-06-09	437,700	31.77	32.13	31.58	32.08	00:00:00
2011-06-10	448,600	32.10	32.24	31.22	31.34	00:00:00
2011-06-13	249,100	31.44	31.67	31.24	31.34	00:00:00
2011-06-14	476,900	31.40	32.10	31.40	31.92	00:00:00
2011-06-15	715,100	31.88	31.88	31.01	31.08	00:00:00
2011-06-16	867,300	31.05	31.64	30.88	31.50	00:00:00
2011-06-17	1,180,800	31.22	31.86	31.00	31.62	00:00:00
2011-06-20	807,600	31.37	31.37	30.80	31.05	00:00:00
2011-06-21	714,300	31.10	31.99	31.10	31.93	00:00:00
2011-06-22	583,800	32.00	32.00	31.40	31.44	00:00:00
2011-06-23	480,100	31.50	31.50	30.72	30.83	00:00:00
2011-06-24	995,700	31.02	31.05	29.97	30.05	00:00:00
2011-06-27	575,500	30.06	30.45	29.97	30.35	00:00:00
2011-06-28	757,000	30.33	30.50	30.00	30.38	00:00:00
2011-06-29	1,589,500	30.51	31.60	30.51	31.45	00:00:00
2011-06-30	1,658,700	31.61	32.52	31.53	32.52	00:00:00
2011-07-01	1,684,400	32.49	33.35	32.43	33.00	00:00:00
2011-07-04	598,400	33.15	33.15	32.60	32.80	00:00:00
2011-07-05	752,800	31.60	31.86	31.13	31.14	00:00:00
2011-07-06	866,100	31.25	31.27	30.50	30.70	00:00:00
2011-07-07	363,000	31.00	31.01	30.57	30.80	00:00:00
2011-07-08	1,084,300	30.80	31.13	30.46	30.75	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 > >>