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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-06-19	685,300	14.01	14.50	14.01	14.40	00:00:00
2012-06-20	1,804,700	14.50	14.98	14.41	14.98	00:00:00
2012-06-21	4,032,000	14.89	15.44	14.65	15.02	00:00:00
2012-06-22	1,357,100	14.85	16.53	14.85	16.10	00:00:00
2012-06-25	1,758,400	16.11	17.06	15.48	15.56	00:00:00
2012-06-26	743,300	15.44	15.90	15.10	15.20	00:00:00
2012-06-27	622,200	15.49	15.49	14.91	15.46	00:00:00
2012-06-28	642,100	15.53	16.00	15.27	15.85	00:00:00
2012-06-29	1,594,700	16.45	17.02	16.12	16.89	00:00:00
2012-07-02	3,620,500	17.22	17.22	16.34	16.37	00:00:00
2012-07-03	880,100	16.50	16.80	16.45	16.65	00:00:00
2012-07-04	327,500	16.60	16.69	16.32	16.58	00:00:00
2012-07-05	1,208,100	16.58	16.63	15.80	15.91	00:00:00
2012-07-06	2,119,600	16.02	16.05	15.22	15.38	00:00:00
2012-07-09	387,500	15.35	15.52	15.17	15.38	00:00:00
2012-07-10	653,600	15.46	15.98	15.22	15.66	00:00:00
2012-07-11	370,300	15.66	15.97	15.51	15.69	00:00:00
2012-07-12	929,700	14.70	14.70	14.05	14.19	00:00:00
2012-07-13	1,021,200	14.29	14.29	13.67	13.98	00:00:00
2012-07-16	703,700	13.99	14.12	13.48	13.63	00:00:00
2012-07-17	1,537,700	13.60	13.73	13.11	13.31	00:00:00
2012-07-18	1,122,000	13.31	13.38	12.85	13.10	00:00:00
2012-07-19	1,372,700	13.05	13.22	12.77	12.92	00:00:00
2012-07-20	1,872,700	12.90	12.91	11.75	11.85	00:00:00
2012-07-23	1,095,500	11.69	11.70	10.88	11.41	00:00:00
2012-07-24	1,313,300	11.30	11.39	10.41	10.84	00:00:00
2012-07-25	929,100	10.77	11.29	10.38	11.01	00:00:00
2012-07-26	905,900	11.00	12.10	10.80	12.10	00:00:00
2012-07-27	689,100	12.15	12.68	11.87	12.57	00:00:00
2012-07-30	548,400	12.93	13.09	12.76	13.09	00:00:00
2012-07-31	716,300	13.04	13.57	12.24	12.85	00:00:00
2012-08-01	555,500	12.65	12.85	12.40	12.59	00:00:00
2012-08-02	438,900	12.69	12.80	11.90	12.18	00:00:00
2012-08-03	650,000	12.15	12.52	11.95	12.46	00:00:00
2012-08-06	326,300	12.49	13.07	12.46	13.00	00:00:00
2012-08-07	689,100	12.82	13.35	12.77	13.35	00:00:00
2012-08-08	417,900	13.35	13.48	12.93	13.11	00:00:00
2012-08-09	418,800	13.20	13.32	13.08	13.23	00:00:00
2012-08-10	273,900	13.16	13.24	12.90	13.08	00:00:00
2012-08-14	347,000	12.80	13.10	12.79	13.05	00:00:00
2012-08-15	310,400	12.95	13.05	12.90	12.91	00:00:00
2012-08-16	1,017,200	12.98	15.20	12.98	15.20	00:00:00
2012-08-17	1,922,400	15.00	15.82	14.68	15.75	00:00:00
2012-08-20	655,000	15.70	16.22	15.49	16.00	00:00:00
2012-08-21	546,200	16.01	16.27	15.64	15.74	00:00:00
2012-08-22	340,500	15.68	15.68	14.65	14.94	00:00:00
2012-08-23	323,200	15.12	15.30	14.70	15.15	00:00:00
2012-08-24	310,000	15.18	16.00	15.06	15.74	00:00:00
2012-08-27	645,800	15.87	16.00	15.42	15.70	00:00:00
2012-08-28	369,000	15.83	15.94	15.02	15.31	00:00:00
2012-08-29	203,300	15.39	15.65	15.39	15.62	00:00:00
2012-08-30	360,600	15.55	15.79	15.21	15.65	00:00:00
2012-08-31	1,140,800	15.35	15.89	15.20	15.79	00:00:00
2012-09-03	634,000	15.69	15.70	15.25	15.60	00:00:00
2012-09-04	574,600	15.70	15.80	15.27	15.59	00:00:00
2012-09-05	713,000	15.60	15.78	14.78	15.09	00:00:00
2012-09-06	637,300	15.10	15.50	14.80	15.50	00:00:00
2012-09-07	939,900	15.58	15.85	15.40	15.76	00:00:00
2012-09-10	472,600	15.84	16.25	15.51	16.22	00:00:00
2012-09-11	436,900	16.20	16.48	15.60	16.43	00:00:00
2012-09-12	559,800	16.50	17.25	16.21	16.52	00:00:00
2012-09-13	423,800	16.51	16.77	16.13	16.48	00:00:00
2012-09-14	1,093,800	16.92	17.68	16.90	17.56	00:00:00
2012-09-17	1,384,100	17.50	18.08	17.10	17.52	00:00:00
2012-09-18	543,200	17.34	17.50	16.85	17.49	00:00:00
2012-09-19	935,700	17.50	18.00	17.01	17.45	00:00:00
2012-09-20	373,800	17.35	17.85	17.18	17.42	00:00:00
2012-09-21	1,104,500	17.50	17.50	16.71	17.21	00:00:00
2012-09-24	1,955,700	17.10	17.45	17.04	17.04	00:00:00
2012-09-25	1,001,800	16.94	17.40	16.67	16.95	00:00:00
2012-09-26	3,787,200	16.76	16.78	15.97	15.97	00:00:00
2012-09-27	456,300	16.12	16.30	15.89	16.04	00:00:00
2012-09-28	936,300	16.05	16.52	15.73	16.03	00:00:00
2012-10-01	365,000	16.30	16.87	16.13	16.85	00:00:00
2012-10-02	315,500	16.80	17.23	16.70	17.13	00:00:00
2012-10-03	965,000	17.12	17.30	16.64	17.00	00:00:00
2012-10-04	605,000	17.03	17.28	16.78	16.90	00:00:00
2012-10-05	323,500	17.24	17.25	16.80	17.12	00:00:00
2012-10-08	268,900	16.95	17.19	16.95	17.15	00:00:00
2012-10-09	463,800	17.11	17.30	16.71	17.07	00:00:00
2012-10-10	441,900	16.98	17.18	16.53	17.00	00:00:00
2012-10-11	233,600	16.89	17.39	16.79	17.27	00:00:00
2012-10-12	297,400	17.27	17.45	16.88	16.98	00:00:00
2012-10-15	217,300	17.02	17.16	16.94	17.01	00:00:00
2012-10-16	654,100	17.25	17.25	17.06	17.10	00:00:00
2012-10-17	599,900	17.30	17.57	17.25	17.30	00:00:00
2012-10-18	338,600	17.29	17.43	17.16	17.30	00:00:00
2012-10-19	274,300	17.18	17.41	17.05	17.07	00:00:00
2012-10-22	226,100	17.06	17.27	16.97	17.00	00:00:00
2012-10-23	456,600	16.92	17.09	16.37	16.58	00:00:00
2012-10-24	424,300	16.58	16.78	16.32	16.51	00:00:00
2012-10-25	218,400	16.49	16.85	16.38	16.50	00:00:00
2012-10-26	360,400	16.42	16.57	16.12	16.44	00:00:00
2012-10-29	246,800	16.35	16.55	16.17	16.32	00:00:00
2012-10-30	122,400	16.35	16.55	16.25	16.49	00:00:00
2012-10-31	374,900	16.46	16.68	16.34	16.47	00:00:00
2012-11-01	200,700	16.40	16.54	16.27	16.42	00:00:00
2012-11-02	320,300	16.45	16.88	16.38	16.51	00:00:00
2012-11-05	457,600	16.46	16.80	16.41	16.48	00:00:00
2012-11-06	351,700	16.45	16.53	16.22	16.46	00:00:00
2012-11-07	483,100	16.60	16.70	16.05	16.24	00:00:00
2012-11-08	554,700	16.33	16.60	15.92	16.02	00:00:00
2012-11-09	358,900	15.99	16.18	15.65	15.98	00:00:00
2012-11-12	457,800	16.08	16.14	15.59	15.73	00:00:00
2012-11-13	3,336,200	15.73	16.10	15.38	16.08	00:00:00
2012-11-14	1,813,600	16.10	16.23	15.50	15.55	00:00:00
2012-11-15	288,900	15.47	15.80	15.46	15.67	00:00:00
2012-11-16	583,900	15.66	15.81	15.40	15.61	00:00:00
2012-11-19	963,000	15.68	16.00	15.65	15.75	00:00:00
2012-11-20	1,044,400	15.76	15.90	15.48	15.90	00:00:00
2012-11-21	480,500	15.85	15.91	15.53	15.87	00:00:00
2012-11-22	218,100	15.88	15.99	15.80	15.90	00:00:00
2012-11-23	721,800	15.99	16.30	15.96	16.29	00:00:00
2012-11-26	743,500	16.22	16.64	16.17	16.58	00:00:00
2012-11-27	633,500	16.55	16.80	16.26	16.38	00:00:00
2012-11-28	360,300	16.40	16.40	16.08	16.24	00:00:00
2012-11-29	387,900	16.32	16.59	16.30	16.59	00:00:00
2012-11-30	687,700	16.68	16.80	16.43	16.43	00:00:00
2012-12-03	687,200	16.56	16.80	16.01	16.04	00:00:00
2012-12-04	358,200	16.06	16.26	15.96	16.04	00:00:00
2012-12-05	994,800	16.14	16.38	15.59	15.79	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 > >>