|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-12-05 | 994,800 | 16.14 | 16.38 | 15.59 | 15.79 | 00:00:00 | 2012-12-06 | 518,100 | 15.85 | 16.09 | 15.84 | 16.05 | 00:00:00 | 2012-12-07 | 424,100 | 16.08 | 16.30 | 15.81 | 16.07 | 00:00:00 | 2012-12-10 | 381,800 | 16.00 | 16.32 | 15.89 | 16.26 | 00:00:00 | 2012-12-11 | 382,500 | 16.32 | 16.62 | 16.30 | 16.62 | 00:00:00 | 2012-12-12 | 461,600 | 16.70 | 17.19 | 16.53 | 17.15 | 00:00:00 | 2012-12-13 | 661,400 | 17.08 | 17.34 | 16.90 | 17.04 | 00:00:00 | 2012-12-14 | 1,498,400 | 16.97 | 17.12 | 16.90 | 17.03 | 00:00:00 | 2012-12-17 | 224,900 | 17.09 | 17.40 | 17.00 | 17.38 | 00:00:00 | 2012-12-18 | 563,400 | 17.42 | 18.44 | 17.42 | 18.25 | 00:00:00 | 2012-12-19 | 1,827,800 | 18.28 | 19.25 | 18.28 | 19.22 | 00:00:00 | 2012-12-20 | 598,900 | 19.15 | 19.45 | 18.89 | 19.36 | 00:00:00 | 2012-12-21 | 1,205,600 | 19.18 | 19.35 | 18.92 | 19.26 | 00:00:00 | 2012-12-24 | 279,100 | 19.09 | 19.45 | 19.09 | 19.28 | 00:00:00 | 2012-12-25 | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 00:00:00 | 2012-12-26 | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 00:00:00 | 2012-12-27 | 502,700 | 18.95 | 19.39 | 18.95 | 19.28 | 00:00:00 | 2012-12-28 | 373,800 | 19.33 | 19.45 | 18.78 | 19.14 | 00:00:00 | 2012-12-31 | 422,700 | 18.59 | 19.10 | 18.59 | 19.04 | 00:00:00 | 2013-01-01 | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 00:00:00 | 2013-01-02 | 461,200 | 19.50 | 19.50 | 19.15 | 19.49 | 00:00:00 | 2013-01-03 | 277,900 | 19.33 | 19.63 | 19.15 | 19.56 | 00:00:00 | 2013-01-04 | 689,200 | 19.66 | 20.00 | 19.46 | 19.74 | 00:00:00 | 2013-01-07 | 472,300 | 19.66 | 19.94 | 19.62 | 19.76 | 00:00:00 | 2013-01-08 | 844,300 | 19.61 | 19.99 | 19.61 | 19.67 | 00:00:00 | 2013-01-09 | 622,400 | 19.72 | 19.90 | 19.51 | 19.60 | 00:00:00 | 2013-01-10 | 635,600 | 19.62 | 19.85 | 19.51 | 19.59 | 00:00:00 | 2013-01-11 | 556,900 | 19.57 | 19.83 | 19.51 | 19.56 | 00:00:00 | 2013-01-14 | 760,000 | 19.71 | 19.80 | 19.27 | 19.33 | 00:00:00 | 2013-01-15 | 542,300 | 19.24 | 19.63 | 19.07 | 19.27 | 00:00:00 | 2013-01-16 | 1,129,500 | 19.30 | 19.38 | 18.41 | 18.69 | 00:00:00 | 2013-01-17 | 675,600 | 18.70 | 19.05 | 18.67 | 19.00 | 00:00:00 | 2013-01-18 | 1,372,200 | 19.06 | 19.10 | 18.50 | 18.75 | 00:00:00 | 2013-01-21 | 779,500 | 18.86 | 19.10 | 18.50 | 18.83 | 00:00:00 | 2013-01-22 | 1,260,100 | 18.90 | 19.03 | 18.15 | 18.50 | 00:00:00 | 2013-01-23 | 21,306,700 | 18.50 | 18.55 | 18.16 | 18.39 | 00:00:00 | 2013-01-24 | 858,100 | 18.34 | 18.61 | 18.23 | 18.30 | 00:00:00 | 2013-01-25 | 873,700 | 18.24 | 18.41 | 17.92 | 18.23 | 00:00:00 | 2013-01-29 | 818,000 | 18.48 | 18.72 | 18.11 | 18.58 | 00:00:00 | 2013-01-30 | 4,305,500 | 18.61 | 18.83 | 18.31 | 18.40 | 00:00:00 | 2013-01-31 | 1,155,600 | 18.34 | 18.40 | 17.67 | 17.67 | 00:00:00 | 2013-02-01 | 2,747,900 | 17.40 | 17.49 | 17.03 | 17.30 | 00:00:00 | 2013-02-05 | 1,749,800 | 16.95 | 17.12 | 16.69 | 17.00 | 00:00:00 | 2013-02-06 | 1,025,000 | 17.00 | 17.10 | 16.68 | 16.76 | 00:00:00 | 2013-02-07 | 1,235,800 | 16.75 | 17.31 | 16.74 | 17.15 | 00:00:00 | 2013-02-08 | 865,700 | 17.11 | 17.28 | 17.08 | 17.14 | 00:00:00 | 2013-02-18 | 617,100 | 17.61 | 17.69 | 17.35 | 17.48 | 00:00:00 | 2013-02-27 | 806,100 | 18.25 | 18.56 | 18.05 | 18.56 | 00:00:00 | 2013-02-28 | 1,325,000 | 18.56 | 18.82 | 18.15 | 18.20 | 00:00:00 | 2013-03-04 | 1,204,600 | 18.05 | 18.14 | 17.80 | 17.98 | 00:00:00 | 2013-03-05 | 698,600 | 18.04 | 18.36 | 18.04 | 18.36 | 00:00:00 | 2013-03-11 | 706,300 | 18.67 | 18.90 | 18.60 | 18.60 | 00:00:00 | 2013-03-19 | 822,800 | 18.60 | 18.67 | 18.16 | 18.33 | 00:00:00 | 2013-03-20 | 913,200 | 18.65 | 18.84 | 18.40 | 18.72 | 00:00:00 | 2013-03-21 | 709,300 | 18.75 | 18.89 | 18.42 | 18.59 | 00:00:00 | 2013-03-22 | 724,000 | 18.57 | 18.62 | 18.35 | 18.55 | 00:00:00 | 2013-03-25 | 2,281,200 | 18.71 | 18.85 | 18.28 | 18.40 | 00:00:00 | 2013-04-01 | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | 2013-04-04 | 2,161,500 | 17.55 | 17.70 | 17.28 | 17.35 | 00:00:00 | 2013-04-08 | 3,231,100 | 17.25 | 17.42 | 17.06 | 17.10 | 00:00:00 | 2013-04-18 | 351,800 | 17.58 | 17.90 | 17.50 | 17.69 | 00:00:00 | 2013-04-19 | 724,900 | 17.82 | 18.08 | 17.73 | 17.99 | 00:00:00 | 2013-04-23 | 777,200 | 18.40 | 19.04 | 18.40 | 19.00 | 00:00:00 | 2013-04-24 | 3,163,700 | 18.97 | 19.27 | 18.84 | 19.03 | 00:00:00 | 2013-05-03 | 622,400 | 19.59 | 19.85 | 19.49 | 19.76 | 00:00:00 | 2013-05-06 | 367,400 | 19.80 | 20.00 | 19.80 | 19.88 | 00:00:00 | 2013-05-13 | 755,200 | 22.43 | 22.49 | 22.00 | 22.30 | 00:00:00 | 2013-05-23 | 694,700 | 21.20 | 21.48 | 21.05 | 21.40 | 00:00:00 | 2013-05-24 | 740,600 | 21.50 | 21.82 | 21.00 | 21.19 | 00:00:00 | 2013-05-27 | 406,300 | 21.19 | 22.02 | 21.19 | 21.95 | 00:00:00 | 2013-06-03 | 482,700 | 21.45 | 21.92 | 21.32 | 21.75 | 00:00:00 | 2013-06-11 | 870,600 | 21.01 | 21.13 | 20.36 | 20.61 | 00:00:00 | 2013-06-12 | 802,900 | 20.57 | 21.07 | 20.50 | 20.92 | 00:00:00 | 2013-06-13 | 468,600 | 20.64 | 21.02 | 20.41 | 20.90 | 00:00:00 | 2013-06-14 | 624,300 | 21.10 | 21.44 | 20.90 | 21.19 | 00:00:00 | 2013-06-18 | 312,500 | 21.42 | 21.69 | 21.30 | 21.63 | 00:00:00 | 2013-06-19 | 523,200 | 21.72 | 21.72 | 21.29 | 21.37 | 00:00:00 | 2013-06-20 | 1,566,000 | 21.06 | 21.18 | 20.31 | 20.42 | 00:00:00 | 2013-06-21 | 1,558,900 | 20.50 | 20.60 | 20.13 | 20.13 | 00:00:00 | 2013-06-25 | 803,800 | 19.93 | 20.18 | 19.81 | 19.84 | 00:00:00 | 2013-06-26 | 940,800 | 19.95 | 20.17 | 19.67 | 20.00 | 00:00:00 | 2013-07-04 | 1,003,300 | 19.75 | 19.75 | 19.30 | 19.49 | 00:00:00 | 2013-07-11 | 627,900 | 20.17 | 20.23 | 19.75 | 20.05 | 00:00:00 | 2013-07-12 | 843,900 | 19.97 | 20.15 | 19.53 | 19.74 | 00:00:00 | 2013-07-18 | 1,261,100 | 19.89 | 20.52 | 19.77 | 20.50 | 00:00:00 | 2013-07-19 | 1,372,300 | 20.41 | 20.59 | 20.13 | 20.50 | 00:00:00 | 2013-07-25 | 1,084,500 | 21.48 | 21.74 | 21.34 | 21.50 | 00:00:00 | 2013-07-26 | 1,233,600 | 21.54 | 21.86 | 21.52 | 21.75 | 00:00:00 | 2013-08-01 | 1,565,100 | 21.76 | 21.89 | 21.69 | 21.83 | 00:00:00 | 2013-08-02 | 401,500 | 21.88 | 21.97 | 21.79 | 21.89 | 00:00:00 | 2013-08-13 | 466,500 | 22.60 | 22.86 | 22.46 | 22.80 | 00:00:00 | 2013-08-14 | 1,232,500 | 22.90 | 22.92 | 22.30 | 22.67 | 00:00:00 | 2013-08-20 | 985,300 | 22.62 | 22.62 | 22.00 | 22.19 | 00:00:00 | 2013-08-21 | 689,700 | 22.41 | 22.49 | 22.11 | 22.17 | 00:00:00 | 2013-09-06 | 1,598,500 | 21.91 | 22.56 | 21.89 | 22.50 | 00:00:00 | 2013-09-10 | 949,900 | 22.45 | 22.72 | 22.38 | 22.63 | 00:00:00 | 2013-09-11 | 628,900 | 22.65 | 23.00 | 22.25 | 23.00 | 00:00:00 | 2013-09-17 | 953,900 | 23.11 | 23.47 | 22.75 | 23.35 | 00:00:00 | 2013-09-18 | 1,071,300 | 23.40 | 23.44 | 23.16 | 23.43 | 00:00:00 | 2013-09-23 | 1,197,200 | 23.50 | 23.63 | 23.10 | 23.20 | 00:00:00 | 2013-10-01 | 1,993,500 | 23.70 | 24.59 | 23.45 | 24.59 | 00:00:00 | 2013-10-02 | 5,079,000 | 24.48 | 24.75 | 23.20 | 23.70 | 00:00:00 | 2013-10-07 | 737,100 | 24.00 | 24.10 | 23.73 | 23.91 | 00:00:00 | 2013-10-10 | 1,381,100 | 24.00 | 24.55 | 23.95 | 24.50 | 00:00:00 | 2013-10-11 | 937,800 | 24.61 | 24.84 | 24.38 | 24.68 | 00:00:00 | 2013-10-14 | 1,226,000 | 24.50 | 24.60 | 24.26 | 24.39 | 00:00:00 | 2013-10-15 | 2,244,000 | 24.47 | 24.66 | 24.33 | 24.55 | 00:00:00 | 2013-10-16 | 655,400 | 24.47 | 24.93 | 24.26 | 24.78 | 00:00:00 | 2013-10-17 | 1,686,700 | 25.06 | 25.18 | 24.57 | 24.75 | 00:00:00 | 2013-10-18 | 1,285,900 | 24.90 | 25.14 | 24.81 | 24.85 | 00:00:00 | 2013-10-21 | 1,349,700 | 24.85 | 25.03 | 24.42 | 24.81 | 00:00:00 | 2013-10-24 | 900,500 | 24.39 | 24.68 | 24.30 | 24.46 | 00:00:00 | 2013-10-25 | 1,323,200 | 24.30 | 24.37 | 23.80 | 24.00 | 00:00:00 | 2013-10-28 | 698,300 | 24.15 | 24.40 | 23.82 | 23.94 | 00:00:00 | 2013-10-31 | 1,019,400 | 23.95 | 24.32 | 23.88 | 24.17 | 00:00:00 | 2013-11-01 | 449,600 | 24.18 | 24.26 | 23.95 | 24.10 | 00:00:00 | 2013-11-05 | 929,800 | 24.44 | 24.50 | 24.07 | 24.25 | 00:00:00 | 2013-11-07 | 1,458,500 | 24.20 | 24.55 | 23.86 | 24.02 | 00:00:00 | 2013-11-11 | 751,300 | 24.06 | 24.38 | 23.81 | 24.25 | 00:00:00 | 2013-11-12 | 952,200 | 24.31 | 24.45 | 24.03 | 24.11 | 00:00:00 | 2013-11-13 | 1,305,500 | 24.09 | 24.24 | 23.72 | 23.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|