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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-23	261,400	23.02	23.25	22.91	23.00	00:00:00
2011-12-27	171,300	23.20	23.33	22.94	22.99	00:00:00
2011-12-28	363,300	22.93	23.14	22.58	22.59	00:00:00
2011-12-29	274,400	22.68	22.94	22.35	22.84	00:00:00
2011-12-30	442,700	22.88	23.07	22.63	22.90	00:00:00
2012-01-02	220,100	23.07	23.29	22.95	23.25	00:00:00
2012-01-03	465,000	23.34	23.60	23.06	23.60	00:00:00
2012-01-04	456,600	23.68	23.80	23.08	23.15	00:00:00
2012-01-05	722,600	23.13	23.15	22.20	22.20	00:00:00
2012-01-06	484,500	22.24	22.69	22.02	22.24	00:00:00
2012-01-09	470,900	22.27	22.62	22.01	22.05	00:00:00
2012-01-10	607,400	22.27	22.68	22.11	22.50	00:00:00
2012-01-11	833,900	22.42	22.95	22.34	22.77	00:00:00
2012-01-12	684,400	22.95	23.25	22.65	22.77	00:00:00
2012-01-13	622,700	22.89	23.14	22.60	22.90	00:00:00
2012-01-16	270,900	22.78	23.05	22.69	23.00	00:00:00
2012-01-17	682,700	23.20	23.57	23.10	23.43	00:00:00
2012-01-18	1,228,100	23.30	23.30	22.45	22.58	00:00:00
2012-01-19	1,885,200	22.72	23.15	22.66	22.95	00:00:00
2012-01-20	910,100	23.06	23.06	22.81	22.87	00:00:00
2012-01-23	356,900	22.87	23.15	22.85	23.09	00:00:00
2012-01-24	553,600	23.00	23.04	22.60	22.88	00:00:00
2012-01-25	629,400	23.01	23.14	22.52	22.70	00:00:00
2012-01-26	839,000	22.94	23.32	22.76	23.31	00:00:00
2012-01-27	515,500	23.27	23.50	23.14	23.31	00:00:00
2012-01-30	870,200	23.13	23.34	22.75	22.81	00:00:00
2012-01-31	1,430,300	22.99	23.60	22.81	23.58	00:00:00
2012-02-01	1,201,500	23.65	24.33	23.65	24.25	00:00:00
2012-02-02	706,200	24.40	24.67	24.24	24.60	00:00:00
2012-02-03	1,111,500	24.64	24.99	24.36	24.90	00:00:00
2012-02-06	1,072,400	24.90	25.10	24.83	25.09	00:00:00
2012-02-07	812,000	24.20	24.35	23.56	23.84	00:00:00
2012-02-08	723,300	23.85	24.12	23.61	23.63	00:00:00
2012-02-09	890,600	23.65	24.05	23.57	24.05	00:00:00
2012-02-10	610,500	23.85	23.95	23.50	23.50	00:00:00
2012-02-13	379,400	23.74	23.88	23.48	23.60	00:00:00
2012-02-14	430,500	23.52	23.73	23.28	23.40	00:00:00
2012-02-15	485,900	23.50	23.59	23.13	23.20	00:00:00
2012-02-16	699,300	23.14	23.14	22.56	23.00	00:00:00
2012-02-17	913,300	23.15	23.67	23.15	23.42	00:00:00
2012-02-20	419,300	23.53	23.84	23.43	23.75	00:00:00
2012-02-21	473,400	23.73	24.09	23.57	23.60	00:00:00
2012-02-22	1,155,300	23.59	24.42	23.59	24.24	00:00:00
2012-02-23	776,700	24.01	24.20	22.91	23.03	00:00:00
2012-02-24	746,000	23.16	23.34	22.70	22.75	00:00:00
2012-02-27	645,400	22.72	22.84	22.17	22.73	00:00:00
2012-02-28	611,900	22.73	23.12	22.60	22.82	00:00:00
2012-02-29	924,900	22.67	22.98	22.31	22.33	00:00:00
2012-03-01	1,119,400	22.38	22.38	21.58	21.76	00:00:00
2012-03-02	581,200	21.79	21.98	21.69	21.69	00:00:00
2012-03-05	894,300	21.55	21.77	20.90	21.30	00:00:00
2012-03-06	844,600	21.25	21.25	20.74	20.74	00:00:00
2012-03-07	1,168,300	20.73	20.92	20.53	20.88	00:00:00
2012-03-08	1,075,700	21.00	21.21	20.53	21.18	00:00:00
2012-03-09	1,169,800	21.26	21.68	21.09	21.55	00:00:00
2012-03-12	809,700	21.61	21.68	21.08	21.20	00:00:00
2012-03-13	635,600	21.45	21.87	21.28	21.77	00:00:00
2012-03-14	757,000	21.89	22.12	21.86	21.90	00:00:00
2012-03-15	1,007,800	22.00	22.03	21.70	22.03	00:00:00
2012-03-16	741,400	22.03	22.03	21.58	21.88	00:00:00
2012-03-19	502,300	22.00	22.28	21.85	22.16	00:00:00
2012-03-20	508,700	22.20	22.20	21.75	21.97	00:00:00
2012-03-21	707,500	21.93	22.08	21.31	21.58	00:00:00
2012-03-23	788,400	21.00	21.19	20.85	21.10	00:00:00
2012-03-26	1,410,100	21.20	21.20	20.02	20.26	00:00:00
2012-03-27	1,874,200	20.31	20.40	19.82	19.97	00:00:00
2012-03-28	1,473,000	20.02	20.07	19.07	19.10	00:00:00
2012-03-29	1,410,700	18.99	19.33	18.68	19.10	00:00:00
2012-03-30	1,231,600	19.06	19.39	18.98	19.19	00:00:00
2012-04-02	2,116,300	19.13	19.16	18.80	19.10	00:00:00
2012-04-03	2,331,200	19.03	19.25	18.84	18.89	00:00:00
2012-04-04	1,631,800	19.00	19.04	18.40	18.54	00:00:00
2012-04-05	1,134,700	18.54	18.73	18.10	18.26	00:00:00
2012-04-10	954,900	18.16	18.20	17.68	17.68	00:00:00
2012-04-11	995,400	17.67	18.30	17.64	18.20	00:00:00
2012-04-12	2,004,000	18.12	18.26	16.92	17.55	00:00:00
2012-04-13	928,200	17.41	17.53	16.95	17.00	00:00:00
2012-04-16	949,300	17.00	17.15	16.59	16.60	00:00:00
2012-04-17	2,028,400	16.51	17.60	16.44	17.50	00:00:00
2012-04-18	2,388,500	16.91	17.00	16.25	16.44	00:00:00
2012-04-19	2,990,400	16.48	16.67	15.45	15.78	00:00:00
2012-04-20	3,726,100	15.85	15.85	14.86	15.01	00:00:00
2012-04-23	3,669,700	14.87	14.87	13.46	13.49	00:00:00
2012-04-24	2,740,900	13.56	13.85	13.41	13.55	00:00:00
2012-04-25	3,525,500	13.59	14.86	13.59	14.40	00:00:00
2012-04-26	2,577,600	14.40	14.40	13.15	13.50	00:00:00
2012-04-27	2,051,500	13.16	14.23	13.05	14.18	00:00:00
2012-04-30	1,406,700	14.19	14.38	13.77	13.85	00:00:00
2012-05-02	1,766,600	13.97	14.05	13.20	13.32	00:00:00
2012-05-03	1,630,000	13.40	13.93	13.26	13.62	00:00:00
2012-05-04	2,301,200	13.65	13.90	13.41	13.54	00:00:00
2012-05-07	1,769,000	13.51	14.31	13.42	14.24	00:00:00
2012-05-08	2,585,400	14.33	14.36	13.35	13.48	00:00:00
2012-05-09	2,150,500	13.50	13.60	12.79	13.10	00:00:00
2012-05-10	1,839,800	13.32	14.11	13.18	14.03	00:00:00
2012-05-11	1,488,400	13.93	14.03	13.34	13.80	00:00:00
2012-05-14	1,162,000	13.65	13.73	13.12	13.30	00:00:00
2012-05-16	1,325,600	12.80	13.06	12.56	12.73	00:00:00
2012-05-17	1,753,300	12.73	13.79	12.63	13.60	00:00:00
2012-05-18	2,168,400	13.40	14.23	13.36	14.07	00:00:00
2012-05-21	1,496,200	14.30	14.43	13.73	14.22	00:00:00
2012-05-22	1,029,700	14.44	14.49	14.05	14.20	00:00:00
2012-05-23	945,400	14.12	14.12	13.57	13.67	00:00:00
2012-05-24	854,200	13.69	13.94	13.38	13.51	00:00:00
2012-05-25	715,000	13.80	13.94	13.52	13.94	00:00:00
2012-05-28	509,900	14.07	14.25	13.65	13.81	00:00:00
2012-05-29	1,241,600	13.95	14.16	13.36	13.75	00:00:00
2012-05-30	1,047,800	13.58	13.99	13.45	13.63	00:00:00
2012-05-31	1,378,800	13.77	13.93	13.34	13.42	00:00:00
2012-06-01	1,947,900	13.36	13.62	13.07	13.41	00:00:00
2012-06-05	514,900	14.28	14.30	13.86	14.00	00:00:00
2012-06-06	1,333,700	14.20	15.00	14.06	14.63	00:00:00
2012-06-07	962,800	15.00	15.09	14.49	14.54	00:00:00
2012-06-08	617,800	14.35	14.70	14.14	14.52	00:00:00
2012-06-11	1,245,200	14.80	15.30	13.92	14.00	00:00:00
2012-06-12	818,000	13.94	14.22	13.80	14.04	00:00:00
2012-06-13	964,900	13.99	14.06	13.51	13.76	00:00:00
2012-06-14	753,900	13.81	14.04	13.61	14.00	00:00:00
2012-06-15	1,572,900	14.11	14.49	14.08	14.44	00:00:00
2012-06-18	830,600	14.87	14.90	13.52	14.12	00:00:00
2012-06-19	685,300	14.01	14.50	14.01	14.40	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 > >>