|
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 | | 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 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|