|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2013-11-13 | 1,305,500 | 24.09 | 24.24 | 23.72 | 23.83 | 00:00:00 | 2013-11-26 | 956,600 | 22.88 | 23.11 | 22.80 | 23.04 | 00:00:00 | 2013-11-27 | 1,181,000 | 23.09 | 23.45 | 23.02 | 23.43 | 00:00:00 | 2013-12-19 | 824,100 | 23.29 | 23.83 | 23.24 | 23.83 | 00:00:00 | 2013-12-20 | 1,775,300 | 23.90 | 24.18 | 23.66 | 23.84 | 00:00:00 | 2013-12-23 | 593,100 | 23.90 | 24.31 | 23.90 | 24.30 | 00:00:00 | 2013-12-30 | 641,600 | 25.02 | 25.19 | 24.91 | 24.98 | 00:00:00 | 2013-12-31 | 212,100 | 25.05 | 25.15 | 24.95 | 25.02 | 00:00:00 | 2014-01-01 | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 00:00:00 | 2014-01-07 | 1,232,600 | 25.26 | 25.92 | 25.03 | 25.92 | 00:00:00 | 2014-01-08 | 2,878,900 | 25.93 | 26.07 | 25.62 | 25.94 | 00:00:00 | 2014-01-09 | 1,310,600 | 26.00 | 26.65 | 25.84 | 26.34 | 00:00:00 | 2014-01-16 | 1,073,200 | 27.80 | 27.92 | 27.36 | 27.78 | 00:00:00 | 2014-01-17 | 1,234,600 | 27.88 | 28.24 | 27.45 | 28.03 | 00:00:00 | 2014-01-20 | 1,072,300 | 28.02 | 28.17 | 27.60 | 27.70 | 00:00:00 | 2014-01-21 | 2,909,500 | 27.74 | 27.86 | 27.10 | 27.25 | 00:00:00 | 2014-01-22 | 1,930,400 | 27.40 | 27.59 | 27.24 | 27.50 | 00:00:00 | 2014-01-23 | 919,200 | 27.51 | 27.62 | 27.33 | 27.48 | 00:00:00 | 2014-01-24 | 1,181,600 | 27.56 | 27.61 | 26.36 | 26.40 | 00:00:00 | 2014-02-04 | 797,600 | 25.37 | 25.98 | 25.11 | 25.74 | 00:00:00 | 2014-02-05 | 1,139,700 | 25.64 | 25.88 | 25.40 | 25.56 | 00:00:00 | 2014-02-06 | 1,547,600 | 25.66 | 26.44 | 25.59 | 26.34 | 00:00:00 | 2014-02-07 | 1,325,800 | 26.52 | 27.05 | 26.33 | 26.92 | 00:00:00 | 2014-02-11 | 1,265,200 | 26.68 | 26.78 | 26.47 | 26.70 | 00:00:00 | 2014-02-12 | 1,613,100 | 26.73 | 26.75 | 26.59 | 26.62 | 00:00:00 | 2014-02-13 | 1,095,000 | 26.58 | 26.82 | 26.47 | 26.70 | 00:00:00 | 2014-02-14 | 1,366,000 | 26.70 | 26.78 | 26.47 | 26.61 | 00:00:00 | 2014-02-20 | 1,205,200 | 26.12 | 26.44 | 25.92 | 26.44 | 00:00:00 | 2014-02-21 | 1,255,900 | 26.59 | 26.65 | 26.46 | 26.55 | 00:00:00 | 2014-02-25 | 1,435,200 | 26.61 | 26.88 | 26.50 | 26.80 | 00:00:00 | 2014-02-26 | 3,470,900 | 26.94 | 27.09 | 26.73 | 26.76 | 00:00:00 | 2014-03-04 | 1,125,100 | 25.25 | 25.64 | 25.05 | 25.64 | 00:00:00 | 2014-03-06 | 2,008,800 | 26.11 | 26.69 | 26.08 | 26.30 | 00:00:00 | 2014-03-07 | 1,492,400 | 26.40 | 26.66 | 26.25 | 26.45 | 00:00:00 | 2014-03-11 | 1,124,400 | 26.61 | 26.71 | 26.44 | 26.55 | 00:00:00 | 2014-03-12 | 2,101,600 | 26.45 | 26.67 | 26.13 | 26.45 | 00:00:00 | 2014-03-13 | 1,325,600 | 26.58 | 26.70 | 26.31 | 26.51 | 00:00:00 | 2014-03-14 | 1,891,700 | 26.26 | 26.26 | 25.48 | 25.69 | 00:00:00 | 2014-03-17 | 1,402,900 | 25.67 | 26.36 | 25.62 | 26.29 | 00:00:00 | 2014-03-18 | 1,815,900 | 26.26 | 27.31 | 26.08 | 27.23 | 00:00:00 | 2014-03-19 | 788,700 | 27.19 | 27.20 | 26.89 | 27.00 | 00:00:00 | 2014-03-31 | 1,369,400 | 28.82 | 28.98 | 28.51 | 28.51 | 00:00:00 | 2014-04-03 | 2,641,100 | 28.48 | 28.84 | 28.41 | 28.75 | 00:00:00 | 2014-04-04 | 2,461,800 | 28.82 | 29.36 | 28.75 | 29.24 | 00:00:00 | 2014-04-21 | 0 | 29.93 | 29.93 | 29.93 | 29.93 | 00:00:00 | 2014-04-28 | 469,000 | 29.95 | 30.20 | 29.85 | 30.04 | 00:00:00 | 2014-05-07 | 1,622,400 | 31.22 | 31.22 | 30.72 | 30.93 | 00:00:00 | 2014-05-08 | 1,035,400 | 31.00 | 31.44 | 30.95 | 31.19 | 00:00:00 | 2014-05-09 | 1,097,500 | 31.18 | 31.42 | 31.06 | 31.30 | 00:00:00 | 2014-05-12 | 1,425,700 | 31.41 | 31.90 | 31.30 | 31.75 | 00:00:00 | 2014-05-26 | 700,900 | 31.30 | 31.53 | 31.25 | 31.52 | 00:00:00 | 2014-05-29 | 714,900 | 32.00 | 32.16 | 31.50 | 32.03 | 00:00:00 | 2014-05-30 | 1,452,900 | 32.00 | 32.83 | 31.95 | 32.60 | 00:00:00 | 2014-06-02 | 1,031,000 | 32.77 | 33.44 | 32.76 | 32.97 | 00:00:00 | 2014-06-05 | 1,414,500 | 32.76 | 33.29 | 32.62 | 32.90 | 00:00:00 | 2014-06-06 | 1,233,100 | 33.00 | 33.49 | 32.92 | 33.41 | 00:00:00 | 2014-06-09 | 635,600 | 33.50 | 33.94 | 33.34 | 33.87 | 00:00:00 | 2014-06-10 | 889,900 | 33.75 | 33.99 | 33.65 | 33.97 | 00:00:00 | 2014-06-11 | 800,000 | 33.87 | 34.06 | 33.61 | 33.83 | 00:00:00 | 2014-06-16 | 1,186,800 | 34.13 | 34.31 | 33.76 | 33.85 | 00:00:00 | 2014-06-17 | 878,400 | 33.99 | 34.03 | 33.59 | 33.87 | 00:00:00 | 2014-06-18 | 1,251,800 | 33.90 | 33.92 | 33.76 | 33.85 | 00:00:00 | 2014-06-24 | 856,000 | 34.33 | 34.44 | 34.00 | 34.17 | 00:00:00 | 2014-06-25 | 13,180,300 | 33.95 | 33.99 | 32.92 | 33.24 | 00:00:00 | 2014-06-30 | 1,472,500 | 33.60 | 33.67 | 33.18 | 33.40 | 00:00:00 | 2014-07-01 | 1,773,500 | 33.41 | 33.69 | 33.23 | 33.52 | 00:00:00 | 2014-07-02 | 865,400 | 33.62 | 33.69 | 33.27 | 33.31 | 00:00:00 | 2014-07-08 | 2,034,200 | 32.05 | 32.43 | 31.41 | 31.54 | 00:00:00 | 2014-07-09 | 1,499,400 | 31.50 | 31.70 | 31.35 | 31.56 | 00:00:00 | 2014-07-10 | 1,654,800 | 31.49 | 31.56 | 30.61 | 30.99 | 00:00:00 | 2014-07-11 | 1,037,200 | 31.00 | 31.33 | 30.84 | 30.99 | 00:00:00 | 2014-07-14 | 948,000 | 31.17 | 31.32 | 31.01 | 31.10 | 00:00:00 | 2014-07-15 | 628,700 | 31.08 | 31.14 | 30.70 | 30.95 | 00:00:00 | 2014-07-16 | 798,200 | 31.00 | 31.73 | 30.94 | 31.67 | 00:00:00 | 2014-07-31 | 2,125,200 | 33.46 | 33.54 | 32.64 | 32.74 | 00:00:00 | 2014-08-01 | 1,298,100 | 32.72 | 32.78 | 31.57 | 31.73 | 00:00:00 | 2014-08-07 | 1,913,400 | 30.67 | 30.78 | 29.74 | 29.76 | 00:00:00 | 2014-08-08 | 2,415,400 | 29.40 | 29.65 | 28.92 | 29.58 | 00:00:00 | 2014-08-18 | 3,430,900 | 30.47 | 30.58 | 30.05 | 30.17 | 00:00:00 | 2014-08-25 | 578,500 | 32.11 | 32.16 | 31.67 | 32.06 | 00:00:00 | 2014-08-26 | 800,300 | 31.98 | 32.55 | 31.95 | 32.50 | 00:00:00 | 2014-08-27 | 1,049,800 | 32.50 | 33.05 | 32.50 | 32.79 | 00:00:00 | 2014-08-28 | 712,900 | 32.76 | 32.84 | 32.08 | 32.35 | 00:00:00 | 2014-08-29 | 863,700 | 32.13 | 32.13 | 31.51 | 32.06 | 00:00:00 | 2014-09-04 | 1,356,300 | 32.20 | 33.25 | 32.16 | 33.10 | 00:00:00 | 2014-09-05 | 861,000 | 33.05 | 33.18 | 32.90 | 32.97 | 00:00:00 | 2014-09-08 | 798,100 | 33.01 | 33.13 | 32.66 | 32.73 | 00:00:00 | 2014-09-15 | 1,007,800 | 31.44 | 31.51 | 30.84 | 30.92 | 00:00:00 | 2014-09-30 | 709,000 | 30.27 | 30.58 | 30.13 | 30.42 | 00:00:00 | 2014-10-01 | 1,079,000 | 30.38 | 30.83 | 29.95 | 30.06 | 00:00:00 | 2014-10-09 | 1,525,300 | 30.29 | 30.31 | 29.19 | 29.28 | 00:00:00 | 2014-10-10 | 1,563,900 | 29.01 | 29.08 | 28.20 | 28.35 | 00:00:00 | 2014-10-13 | 1,253,900 | 28.02 | 28.72 | 27.81 | 28.40 | 00:00:00 | 2014-10-20 | 883,300 | 27.60 | 27.69 | 27.17 | 27.39 | 00:00:00 | 2014-10-21 | 887,900 | 27.31 | 28.23 | 27.18 | 28.23 | 00:00:00 | 2014-10-22 | 1,818,200 | 28.29 | 28.89 | 28.14 | 28.87 | 00:00:00 | 2014-10-27 | 831,300 | 29.35 | 29.45 | 28.55 | 28.70 | 00:00:00 | 2014-11-06 | 1,031,300 | 29.27 | 30.00 | 29.03 | 29.52 | 00:00:00 | 2014-11-07 | 1,266,700 | 29.60 | 29.75 | 28.73 | 28.94 | 00:00:00 | 2014-11-27 | 552,000 | 28.30 | 28.59 | 28.25 | 28.50 | 00:00:00 | 2014-11-28 | 827,700 | 28.50 | 28.69 | 28.25 | 28.42 | 00:00:00 | 2014-12-01 | 950,200 | 28.23 | 28.36 | 28.00 | 28.05 | 00:00:00 | 2014-12-11 | 893,700 | 27.30 | 27.44 | 27.07 | 27.31 | 00:00:00 | 2014-12-12 | 1,579,900 | 27.06 | 27.16 | 26.77 | 26.84 | 00:00:00 | 2014-12-15 | 896,500 | 26.90 | 27.38 | 26.44 | 26.49 | 00:00:00 | 2014-12-22 | 1,256,300 | 28.59 | 29.28 | 28.59 | 29.16 | 00:00:00 | 2014-12-25 | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 00:00:00 | 2014-12-26 | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 00:00:00 | 2015-01-01 | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 00:00:00 | 2015-01-02 | 614,100 | 29.22 | 29.45 | 28.78 | 29.22 | 00:00:00 | 2015-01-06 | 1,083,200 | 28.64 | 28.66 | 27.78 | 28.00 | 00:00:00 | 2015-01-07 | 978,200 | 28.18 | 28.60 | 27.95 | 28.16 | 00:00:00 | 2015-01-08 | 904,600 | 28.59 | 28.88 | 28.33 | 28.76 | 00:00:00 | 2015-01-09 | 1,253,200 | 28.61 | 29.11 | 28.15 | 28.50 | 00:00:00 | 2015-01-12 | 1,468,900 | 28.61 | 28.83 | 28.07 | 28.32 | 00:00:00 | 2015-01-15 | 1,939,400 | 29.46 | 30.05 | 28.91 | 29.97 | 00:00:00 | 2015-01-16 | 1,582,100 | 29.89 | 30.65 | 29.89 | 30.56 | 00:00:00 | 2015-01-19 | 5,218,000 | 30.70 | 31.27 | 30.66 | 31.23 | 00:00:00 | 2015-01-20 | 1,704,800 | 31.44 | 31.48 | 30.72 | 30.97 | 00:00:00 | 2015-01-21 | 1,320,100 | 31.02 | 31.23 | 30.76 | 31.19 | 00:00:00 | 2015-01-26 | 1,907,300 | 31.61 | 32.76 | 31.09 | 32.67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|