|
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 | 2004-11-25 | 2,070,600 | 16.00 | 16.00 | 15.86 | 15.98 | 00:00:00 | 2004-11-26 | 1,047,100 | 15.97 | 16.05 | 15.88 | 16.00 | 00:00:00 | 2004-11-29 | 1,204,900 | 16.10 | 16.20 | 15.95 | 16.00 | 00:00:00 | 2004-11-30 | 1,177,600 | 15.97 | 16.07 | 15.79 | 15.80 | 00:00:00 | 2004-12-01 | 1,088,800 | 15.77 | 16.03 | 15.77 | 16.03 | 00:00:00 | 2004-12-02 | 1,958,800 | 16.15 | 16.15 | 15.85 | 16.01 | 00:00:00 | 2004-12-03 | 772,900 | 16.04 | 16.09 | 15.85 | 16.03 | 00:00:00 | 2004-12-06 | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 00:00:00 | 2004-12-07 | 1,250,500 | 16.10 | 16.38 | 16.03 | 16.20 | 00:00:00 | 2004-12-08 | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 00:00:00 | 2004-12-09 | 1,371,500 | 16.44 | 16.45 | 16.12 | 16.30 | 00:00:00 | 2004-12-10 | 822,100 | 16.34 | 16.35 | 16.01 | 16.25 | 00:00:00 | 2004-12-13 | 1,604,200 | 16.40 | 16.40 | 16.15 | 16.21 | 00:00:00 | 2004-12-14 | 1,055,400 | 16.30 | 16.31 | 16.18 | 16.28 | 00:00:00 | 2004-12-15 | 1,313,600 | 16.26 | 16.43 | 16.25 | 16.33 | 00:00:00 | 2004-12-16 | 1,398,700 | 16.33 | 16.52 | 16.33 | 16.50 | 00:00:00 | 2004-12-17 | 2,494,300 | 16.58 | 16.68 | 16.44 | 16.63 | 00:00:00 | 2004-12-20 | 831,300 | 16.70 | 16.76 | 16.60 | 16.72 | 00:00:00 | 2004-12-21 | 1,406,800 | 16.80 | 16.88 | 16.72 | 16.86 | 00:00:00 | 2004-12-22 | 3,509,500 | 16.89 | 16.96 | 16.76 | 16.96 | 00:00:00 | 2004-12-23 | 1,587,000 | 17.00 | 17.13 | 16.90 | 17.03 | 00:00:00 | 2004-12-24 | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 00:00:00 | 2004-12-27 | 1,457,500 | 16.93 | 17.10 | 16.93 | 17.02 | 00:00:00 | 2004-12-28 | 2,476,200 | 17.00 | 17.05 | 16.88 | 16.96 | 00:00:00 | 2004-12-29 | 1,717,200 | 16.91 | 17.00 | 16.77 | 16.87 | 00:00:00 | 2004-12-30 | 4,108,300 | 16.84 | 16.86 | 16.70 | 16.80 | 00:00:00 | 2004-12-31 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | 2005-01-03 | 663,400 | 16.80 | 17.14 | 16.80 | 16.98 | 00:00:00 | 2005-01-04 | 1,608,600 | 17.13 | 17.39 | 17.06 | 17.39 | 00:00:00 | 2005-01-05 | 1,430,600 | 17.30 | 17.39 | 17.10 | 17.13 | 00:00:00 | 2005-01-06 | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 00:00:00 | 2005-01-07 | 2,422,700 | 17.15 | 17.46 | 17.13 | 17.30 | 00:00:00 | 2005-01-10 | 1,845,500 | 17.42 | 17.69 | 17.42 | 17.66 | 00:00:00 | 2005-01-11 | 834,600 | 17.73 | 17.88 | 17.45 | 17.60 | 00:00:00 | 2005-01-12 | 4,549,000 | 17.69 | 17.96 | 17.60 | 17.86 | 00:00:00 | 2005-01-13 | 1,472,400 | 17.93 | 18.05 | 17.86 | 17.96 | 00:00:00 | 2005-01-14 | 1,317,200 | 17.98 | 18.14 | 17.85 | 18.09 | 00:00:00 | 2005-01-17 | 2,726,800 | 18.22 | 18.43 | 18.18 | 18.31 | 00:00:00 | 2005-01-18 | 16,432,800 | 18.41 | 18.47 | 18.30 | 18.46 | 00:00:00 | 2005-01-19 | 24,039,600 | 18.50 | 18.80 | 18.46 | 18.73 | 00:00:00 | 2005-01-20 | 25,703,700 | 18.88 | 18.95 | 18.55 | 18.75 | 00:00:00 | 2005-01-21 | 3,323,900 | 18.62 | 18.75 | 18.55 | 18.69 | 00:00:00 | 2005-01-24 | 2,102,400 | 18.53 | 18.53 | 18.14 | 18.28 | 00:00:00 | 2005-01-25 | 19,611,800 | 18.15 | 18.55 | 18.14 | 18.51 | 00:00:00 | 2005-01-26 | 16,577,000 | 18.51 | 18.78 | 18.51 | 18.77 | 00:00:00 | 2005-01-27 | 4,557,100 | 18.77 | 18.99 | 18.70 | 18.94 | 00:00:00 | 2005-01-28 | 2,141,100 | 19.00 | 19.38 | 18.88 | 19.09 | 00:00:00 | 2005-01-31 | 2,862,000 | 19.30 | 19.39 | 19.11 | 19.23 | 00:00:00 | 2005-02-01 | 1,264,800 | 19.39 | 19.46 | 19.20 | 19.33 | 00:00:00 | 2005-02-02 | 2,820,100 | 19.33 | 19.55 | 19.10 | 19.50 | 00:00:00 | 2005-02-03 | 3,039,400 | 19.50 | 19.90 | 19.44 | 19.50 | 00:00:00 | 2005-02-04 | 2,154,900 | 19.68 | 19.92 | 19.46 | 19.84 | 00:00:00 | 2005-02-07 | 2,111,700 | 20.00 | 20.07 | 19.64 | 19.70 | 00:00:00 | 2005-02-08 | 2,241,000 | 19.85 | 19.86 | 19.47 | 19.54 | 00:00:00 | 2005-02-09 | 887,600 | 19.54 | 19.58 | 19.29 | 19.37 | 00:00:00 | 2005-02-10 | 1,091,000 | 19.24 | 19.43 | 19.23 | 19.40 | 00:00:00 | 2005-02-11 | 1,272,600 | 19.45 | 19.52 | 19.31 | 19.49 | 00:00:00 | 2005-02-14 | 796,700 | 19.57 | 19.57 | 19.32 | 19.55 | 00:00:00 | 2005-02-15 | 1,796,900 | 19.43 | 19.79 | 19.40 | 19.69 | 00:00:00 | 2005-02-16 | 1,434,900 | 19.58 | 19.81 | 19.47 | 19.60 | 00:00:00 | 2005-02-17 | 987,300 | 19.60 | 19.70 | 19.53 | 19.55 | 00:00:00 | 2005-02-18 | 2,821,200 | 19.67 | 19.67 | 19.28 | 19.30 | 00:00:00 | 2005-02-21 | 3,434,700 | 19.21 | 19.38 | 18.50 | 18.54 | 00:00:00 | 2005-02-22 | 2,716,100 | 18.42 | 18.60 | 18.03 | 18.39 | 00:00:00 | 2005-02-23 | 1,612,400 | 18.39 | 18.66 | 18.20 | 18.49 | 00:00:00 | 2005-02-24 | 2,316,200 | 18.80 | 18.89 | 18.49 | 18.62 | 00:00:00 | 2005-02-25 | 1,001,900 | 18.66 | 18.88 | 18.60 | 18.83 | 00:00:00 | 2005-02-28 | 2,413,000 | 18.94 | 19.39 | 18.61 | 19.26 | 00:00:00 | 2005-03-01 | 1,896,600 | 19.16 | 19.58 | 19.01 | 19.46 | 00:00:00 | 2005-03-02 | 1,681,100 | 19.49 | 19.52 | 19.25 | 19.40 | 00:00:00 | 2005-03-03 | 1,581,300 | 19.49 | 19.49 | 19.30 | 19.46 | 00:00:00 | 2005-03-04 | 2,017,100 | 19.50 | 19.66 | 19.33 | 19.62 | 00:00:00 | 2005-03-07 | 962,100 | 19.75 | 19.96 | 19.61 | 19.65 | 00:00:00 | 2005-03-08 | 3,191,800 | 19.73 | 19.79 | 19.65 | 19.77 | 00:00:00 | 2005-03-09 | 1,603,700 | 19.85 | 19.88 | 19.55 | 19.63 | 00:00:00 | 2005-03-10 | 1,782,300 | 19.60 | 19.70 | 19.29 | 19.36 | 00:00:00 | 2005-03-11 | 2,209,500 | 19.39 | 19.49 | 19.13 | 19.22 | 00:00:00 | 2005-03-14 | 988,300 | 19.22 | 19.38 | 19.09 | 19.21 | 00:00:00 | 2005-03-15 | 1,069,800 | 19.13 | 19.35 | 19.07 | 19.21 | 00:00:00 | 2005-03-16 | 1,078,200 | 19.21 | 19.34 | 19.02 | 19.18 | 00:00:00 | 2005-03-17 | 1,448,300 | 19.00 | 19.15 | 18.82 | 18.93 | 00:00:00 | 2005-03-18 | 1,425,400 | 19.02 | 19.18 | 18.99 | 19.08 | 00:00:00 | 2005-03-21 | 5,158,200 | 19.11 | 19.30 | 19.10 | 19.17 | 00:00:00 | 2005-03-22 | 1,074,400 | 19.21 | 19.22 | 18.98 | 19.15 | 00:00:00 | 2005-03-23 | 1,106,100 | 18.93 | 19.20 | 18.90 | 19.19 | 00:00:00 | 2005-03-24 | 1,753,000 | 19.10 | 19.30 | 19.07 | 19.22 | 00:00:00 | 2005-03-25 | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 00:00:00 | 2005-03-28 | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 00:00:00 | 2005-03-29 | 1,824,900 | 19.04 | 19.20 | 19.00 | 19.09 | 00:00:00 | 2005-03-30 | 657,400 | 18.93 | 19.19 | 18.90 | 19.07 | 00:00:00 | 2005-03-31 | 963,600 | 18.93 | 19.28 | 18.93 | 19.10 | 00:00:00 | 2005-04-01 | 1,124,100 | 19.03 | 19.44 | 19.03 | 19.29 | 00:00:00 | 2005-04-04 | 1,091,500 | 19.29 | 19.40 | 18.95 | 19.15 | 00:00:00 | 2005-04-05 | 1,152,500 | 19.11 | 19.44 | 19.11 | 19.38 | 00:00:00 | 2005-04-06 | 1,020,200 | 19.38 | 19.75 | 19.38 | 19.64 | 00:00:00 | 2005-04-07 | 1,244,400 | 19.54 | 19.83 | 19.53 | 19.73 | 00:00:00 | 2005-04-08 | 609,100 | 19.84 | 19.85 | 19.68 | 19.76 | 00:00:00 | 2005-04-11 | 623,200 | 19.78 | 19.78 | 19.53 | 19.61 | 00:00:00 | 2005-04-12 | 1,120,800 | 19.71 | 19.72 | 19.43 | 19.60 | 00:00:00 | 2005-04-13 | 806,400 | 19.69 | 19.84 | 19.64 | 19.84 | 00:00:00 | 2005-04-14 | 1,010,600 | 19.72 | 19.78 | 19.61 | 19.70 | 00:00:00 | 2005-04-15 | 988,000 | 19.46 | 19.54 | 19.25 | 19.25 | 00:00:00 | 2005-04-18 | 1,874,200 | 19.10 | 19.10 | 18.70 | 18.90 | 00:00:00 | 2005-04-19 | 1,066,800 | 18.85 | 19.11 | 18.85 | 18.99 | 00:00:00 | 2005-04-20 | 894,900 | 19.05 | 19.20 | 18.80 | 18.87 | 00:00:00 | 2005-04-21 | 3,543,200 | 18.86 | 18.98 | 18.75 | 18.85 | 00:00:00 | 2005-04-22 | 685,200 | 19.25 | 19.25 | 18.95 | 19.07 | 00:00:00 | 2005-04-25 | 1,013,000 | 18.92 | 19.18 | 18.92 | 19.17 | 00:00:00 | 2005-04-26 | 872,100 | 19.20 | 19.28 | 19.12 | 19.22 | 00:00:00 | 2005-04-27 | 838,300 | 19.24 | 19.26 | 18.88 | 18.92 | 00:00:00 | 2005-04-28 | 743,900 | 18.92 | 19.08 | 18.85 | 18.91 | 00:00:00 | 2005-04-29 | 1,000,900 | 18.80 | 18.93 | 18.72 | 18.87 | 00:00:00 | 2005-05-02 | 500,500 | 18.94 | 19.44 | 18.91 | 19.43 | 00:00:00 | 2005-05-03 | 1,057,800 | 19.31 | 19.40 | 19.20 | 19.35 | 00:00:00 | 2005-05-04 | 805,100 | 19.45 | 19.46 | 19.16 | 19.40 | 00:00:00 | 2005-05-05 | 1,125,600 | 19.50 | 19.60 | 19.45 | 19.51 | 00:00:00 | 2005-05-06 | 3,496,700 | 19.49 | 19.83 | 19.40 | 19.73 | 00:00:00 | 2005-05-09 | 854,300 | 19.56 | 19.88 | 19.56 | 19.78 | 00:00:00 | 2005-05-10 | 2,397,500 | 19.75 | 20.52 | 19.75 | 20.21 | 00:00:00 | 2005-05-11 | 2,688,500 | 20.25 | 20.68 | 20.25 | 20.50 | 00:00:00 | 2005-05-12 | 1,054,100 | 20.50 | 20.73 | 20.14 | 20.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|