|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-08 | 1,084,300 | 30.80 | 31.13 | 30.46 | 30.75 | 00:00:00 | | 2011-07-11 | 1,688,300 | 30.50 | 30.58 | 29.66 | 29.91 | 00:00:00 | | 2011-07-12 | 1,646,000 | 29.62 | 29.63 | 28.65 | 29.35 | 00:00:00 | | 2011-07-13 | 771,900 | 29.08 | 29.70 | 29.07 | 29.60 | 00:00:00 | | 2011-07-14 | 783,600 | 29.20 | 29.53 | 29.09 | 29.20 | 00:00:00 | | 2011-07-15 | 685,500 | 29.10 | 29.29 | 28.83 | 29.01 | 00:00:00 | | 2011-07-18 | 631,900 | 28.87 | 29.21 | 28.31 | 28.40 | 00:00:00 | | 2011-07-19 | 552,500 | 28.43 | 29.10 | 28.43 | 29.01 | 00:00:00 | | 2011-07-20 | 513,800 | 29.15 | 29.72 | 29.11 | 29.46 | 00:00:00 | | 2011-07-21 | 810,200 | 29.70 | 30.25 | 28.95 | 30.11 | 00:00:00 | | 2011-07-22 | 1,258,600 | 30.45 | 31.40 | 30.32 | 30.75 | 00:00:00 | | 2011-07-25 | 453,300 | 30.65 | 30.65 | 30.03 | 30.03 | 00:00:00 | | 2011-07-26 | 413,200 | 30.16 | 30.25 | 29.64 | 29.83 | 00:00:00 | | 2011-07-27 | 531,600 | 29.62 | 29.85 | 29.25 | 29.46 | 00:00:00 | | 2011-07-28 | 811,100 | 29.22 | 29.81 | 29.00 | 29.41 | 00:00:00 | | 2011-07-29 | 773,700 | 29.00 | 29.76 | 29.00 | 29.49 | 00:00:00 | | 2011-08-01 | 562,700 | 29.70 | 29.86 | 28.31 | 28.31 | 00:00:00 | | 2011-08-02 | 899,000 | 27.93 | 28.27 | 27.58 | 27.60 | 00:00:00 | | 2011-08-03 | 1,412,600 | 27.19 | 28.12 | 26.85 | 27.01 | 00:00:00 | | 2011-08-04 | 1,735,200 | 27.61 | 27.61 | 26.05 | 26.12 | 00:00:00 | | 2011-08-05 | 1,533,500 | 25.20 | 27.22 | 25.17 | 26.39 | 00:00:00 | | 2011-08-08 | 1,308,400 | 26.25 | 27.08 | 25.93 | 25.98 | 00:00:00 | | 2011-08-09 | 2,854,700 | 26.06 | 26.76 | 24.76 | 25.34 | 00:00:00 | | 2011-08-10 | 1,524,100 | 25.86 | 25.86 | 24.50 | 24.77 | 00:00:00 | | 2011-08-11 | 2,200,300 | 25.50 | 26.24 | 24.58 | 26.02 | 00:00:00 | | 2011-08-12 | 1,147,700 | 26.05 | 27.34 | 25.52 | 27.33 | 00:00:00 | | 2011-08-15 | 269,000 | 27.59 | 27.61 | 27.10 | 27.45 | 00:00:00 | | 2011-08-16 | 855,900 | 27.46 | 27.46 | 26.70 | 27.23 | 00:00:00 | | 2011-08-17 | 425,000 | 27.48 | 27.77 | 27.05 | 27.65 | 00:00:00 | | 2011-08-18 | 1,090,000 | 27.30 | 27.47 | 25.94 | 26.00 | 00:00:00 | | 2011-08-19 | 1,005,600 | 25.93 | 26.07 | 25.10 | 25.75 | 00:00:00 | | 2011-08-22 | 487,400 | 25.60 | 26.59 | 25.43 | 26.10 | 00:00:00 | | 2011-08-23 | 504,900 | 26.57 | 26.78 | 25.89 | 26.32 | 00:00:00 | | 2011-08-24 | 331,000 | 26.49 | 26.99 | 26.25 | 26.80 | 00:00:00 | | 2011-08-25 | 583,900 | 27.10 | 27.48 | 26.83 | 26.85 | 00:00:00 | | 2011-08-26 | 739,100 | 26.83 | 27.05 | 26.01 | 26.49 | 00:00:00 | | 2011-08-29 | 295,500 | 27.00 | 27.59 | 26.89 | 27.48 | 00:00:00 | | 2011-08-30 | 414,800 | 27.48 | 27.87 | 27.45 | 27.75 | 00:00:00 | | 2011-08-31 | 853,800 | 28.06 | 28.65 | 28.02 | 28.57 | 00:00:00 | | 2011-09-01 | 890,200 | 28.66 | 28.82 | 28.10 | 28.52 | 00:00:00 | | 2011-09-02 | 647,200 | 28.25 | 28.44 | 27.36 | 27.71 | 00:00:00 | | 2011-09-05 | 520,200 | 27.30 | 27.30 | 26.20 | 26.50 | 00:00:00 | | 2011-09-06 | 1,094,600 | 26.20 | 26.67 | 25.64 | 25.85 | 00:00:00 | | 2011-09-07 | 489,200 | 26.57 | 26.57 | 26.08 | 26.52 | 00:00:00 | | 2011-09-08 | 569,300 | 26.57 | 27.30 | 26.46 | 27.16 | 00:00:00 | | 2011-09-09 | 476,700 | 26.91 | 27.53 | 25.96 | 25.96 | 00:00:00 | | 2011-09-12 | 738,200 | 25.35 | 25.62 | 25.12 | 25.20 | 00:00:00 | | 2011-09-13 | 485,800 | 25.67 | 25.67 | 24.76 | 25.50 | 00:00:00 | | 2011-09-14 | 534,200 | 25.29 | 26.10 | 25.20 | 26.05 | 00:00:00 | | 2011-09-15 | 882,300 | 26.35 | 26.68 | 26.12 | 26.51 | 00:00:00 | | 2011-09-16 | 1,269,600 | 26.67 | 26.75 | 26.16 | 26.59 | 00:00:00 | | 2011-09-19 | 721,300 | 26.08 | 26.45 | 26.00 | 26.12 | 00:00:00 | | 2011-09-20 | 1,037,300 | 26.00 | 26.33 | 25.75 | 26.08 | 00:00:00 | | 2011-09-21 | 1,444,400 | 26.09 | 26.25 | 25.80 | 25.96 | 00:00:00 | | 2011-09-22 | 922,000 | 25.18 | 25.51 | 24.70 | 24.90 | 00:00:00 | | 2011-09-23 | 814,200 | 25.09 | 25.27 | 23.96 | 24.94 | 00:00:00 | | 2011-09-26 | 837,400 | 24.32 | 25.80 | 24.32 | 25.42 | 00:00:00 | | 2011-09-27 | 982,400 | 26.00 | 26.82 | 25.73 | 26.81 | 00:00:00 | | 2011-09-28 | 951,700 | 26.40 | 27.28 | 26.29 | 27.08 | 00:00:00 | | 2011-09-29 | 1,209,000 | 26.93 | 27.24 | 26.69 | 27.15 | 00:00:00 | | 2011-09-30 | 1,052,300 | 27.00 | 27.11 | 26.40 | 26.59 | 00:00:00 | | 2011-10-03 | 760,900 | 26.18 | 26.36 | 25.97 | 26.19 | 00:00:00 | | 2011-10-04 | 1,357,400 | 25.98 | 25.99 | 24.69 | 25.18 | 00:00:00 | | 2011-10-05 | 1,526,500 | 25.76 | 25.76 | 25.08 | 25.74 | 00:00:00 | | 2011-10-06 | 1,043,100 | 25.93 | 26.71 | 25.91 | 26.71 | 00:00:00 | | 2011-10-07 | 790,100 | 26.85 | 26.98 | 26.36 | 26.73 | 00:00:00 | | 2011-10-10 | 478,700 | 26.92 | 27.20 | 26.76 | 27.20 | 00:00:00 | | 2011-10-11 | 624,900 | 27.21 | 27.34 | 26.82 | 27.18 | 00:00:00 | | 2011-10-12 | 542,200 | 27.07 | 27.85 | 26.90 | 27.68 | 00:00:00 | | 2011-10-13 | 856,100 | 27.67 | 27.99 | 27.11 | 27.48 | 00:00:00 | | 2011-10-14 | 813,600 | 27.64 | 28.05 | 27.53 | 28.00 | 00:00:00 | | 2011-10-17 | 738,700 | 28.30 | 28.61 | 27.50 | 27.75 | 00:00:00 | | 2011-10-18 | 1,053,500 | 27.51 | 27.90 | 27.30 | 27.67 | 00:00:00 | | 2011-10-19 | 877,100 | 27.80 | 27.81 | 27.15 | 27.45 | 00:00:00 | | 2011-10-20 | 915,900 | 27.11 | 27.33 | 26.63 | 26.80 | 00:00:00 | | 2011-10-21 | 1,108,700 | 26.95 | 27.69 | 26.95 | 27.57 | 00:00:00 | | 2011-10-24 | 640,300 | 27.74 | 28.25 | 27.41 | 28.25 | 00:00:00 | | 2011-10-25 | 754,700 | 28.09 | 28.40 | 27.72 | 27.99 | 00:00:00 | | 2011-10-26 | 766,100 | 27.99 | 28.30 | 27.55 | 27.95 | 00:00:00 | | 2011-10-27 | 1,000,900 | 28.64 | 28.95 | 28.42 | 28.90 | 00:00:00 | | 2011-10-28 | 937,500 | 29.03 | 29.11 | 28.40 | 28.58 | 00:00:00 | | 2011-10-31 | 819,000 | 28.18 | 28.60 | 27.44 | 27.45 | 00:00:00 | | 2011-11-01 | 633,200 | 26.98 | 27.00 | 26.22 | 26.40 | 00:00:00 | | 2011-11-02 | 1,047,500 | 26.64 | 26.86 | 25.81 | 26.15 | 00:00:00 | | 2011-11-03 | 879,900 | 25.82 | 27.03 | 25.82 | 26.93 | 00:00:00 | | 2011-11-04 | 824,600 | 27.00 | 27.20 | 26.14 | 26.23 | 00:00:00 | | 2011-11-07 | 957,900 | 26.00 | 26.68 | 25.57 | 26.45 | 00:00:00 | | 2011-11-08 | 407,300 | 26.33 | 26.75 | 26.28 | 26.44 | 00:00:00 | | 2011-11-09 | 586,400 | 26.79 | 26.80 | 25.29 | 25.65 | 00:00:00 | | 2011-11-10 | 851,000 | 25.20 | 26.15 | 25.07 | 25.67 | 00:00:00 | | 2011-11-11 | 551,400 | 25.55 | 26.28 | 25.50 | 26.11 | 00:00:00 | | 2011-11-14 | 878,600 | 26.37 | 26.73 | 25.16 | 25.23 | 00:00:00 | | 2011-11-15 | 1,161,000 | 25.49 | 25.49 | 23.90 | 24.31 | 00:00:00 | | 2011-11-16 | 843,800 | 24.15 | 24.71 | 24.15 | 24.38 | 00:00:00 | | 2011-11-17 | 948,400 | 24.30 | 24.59 | 24.00 | 24.21 | 00:00:00 | | 2011-11-18 | 1,684,400 | 24.02 | 24.51 | 24.00 | 24.23 | 00:00:00 | | 2011-11-21 | 965,800 | 24.20 | 24.32 | 22.91 | 22.98 | 00:00:00 | | 2011-11-22 | 1,091,300 | 23.03 | 23.43 | 22.20 | 22.30 | 00:00:00 | | 2011-11-23 | 842,200 | 22.07 | 22.65 | 21.83 | 21.84 | 00:00:00 | | 2011-11-24 | 952,400 | 21.92 | 22.30 | 21.48 | 21.75 | 00:00:00 | | 2011-11-25 | 506,700 | 21.86 | 22.00 | 21.32 | 21.88 | 00:00:00 | | 2011-11-28 | 1,045,300 | 22.15 | 22.88 | 21.99 | 22.83 | 00:00:00 | | 2011-11-29 | 707,700 | 22.72 | 23.11 | 22.60 | 22.95 | 00:00:00 | | 2011-11-30 | 1,531,400 | 22.71 | 24.02 | 22.68 | 24.02 | 00:00:00 | | 2011-12-01 | 595,200 | 24.13 | 24.13 | 23.62 | 23.62 | 00:00:00 | | 2011-12-02 | 632,300 | 23.97 | 24.21 | 23.77 | 23.86 | 00:00:00 | | 2011-12-05 | 738,700 | 24.02 | 24.66 | 23.99 | 24.19 | 00:00:00 | | 2011-12-06 | 463,100 | 24.08 | 24.20 | 23.82 | 24.00 | 00:00:00 | | 2011-12-07 | 1,079,200 | 24.25 | 24.45 | 23.60 | 23.99 | 00:00:00 | | 2011-12-08 | 1,030,200 | 23.99 | 24.15 | 22.98 | 23.00 | 00:00:00 | | 2011-12-09 | 977,800 | 22.80 | 23.65 | 22.80 | 23.43 | 00:00:00 | | 2011-12-12 | 1,041,200 | 23.43 | 23.45 | 22.59 | 22.69 | 00:00:00 | | 2011-12-13 | 853,400 | 22.80 | 23.14 | 22.35 | 22.60 | 00:00:00 | | 2011-12-14 | 1,103,000 | 22.45 | 22.91 | 21.89 | 21.93 | 00:00:00 | | 2011-12-15 | 759,400 | 21.98 | 22.39 | 21.97 | 22.19 | 00:00:00 | | 2011-12-16 | 1,330,600 | 22.40 | 22.77 | 22.20 | 22.62 | 00:00:00 | | 2011-12-19 | 1,043,500 | 22.40 | 22.94 | 22.35 | 22.56 | 00:00:00 | | 2011-12-20 | 725,600 | 22.48 | 23.18 | 22.37 | 23.14 | 00:00:00 | | 2011-12-21 | 658,800 | 23.38 | 23.57 | 22.50 | 22.59 | 00:00:00 | | 2011-12-22 | 473,400 | 22.67 | 23.15 | 22.64 | 22.74 | 00:00:00 | | 2011-12-23 | 261,400 | 23.02 | 23.25 | 22.91 | 23.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
