|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-26 | 1,907,300 | 31.61 | 32.76 | 31.09 | 32.67 | 00:00:00 | | 2015-01-30 | 4,947,400 | 31.29 | 31.40 | 30.69 | 30.86 | 00:00:00 | | 2015-02-02 | 1,649,200 | 30.93 | 30.93 | 29.61 | 30.58 | 00:00:00 | | 2015-02-05 | 1,618,100 | 30.58 | 31.17 | 30.47 | 30.80 | 00:00:00 | | 2015-02-06 | 1,370,600 | 30.80 | 31.63 | 30.74 | 31.32 | 00:00:00 | | 2015-02-17 | 922,800 | 32.70 | 33.21 | 32.56 | 32.99 | 00:00:00 | | 2015-02-18 | 1,099,100 | 33.14 | 33.60 | 33.06 | 33.40 | 00:00:00 | | 2015-02-19 | 1,034,500 | 33.35 | 33.85 | 33.29 | 33.73 | 00:00:00 | | 2015-02-20 | 996,000 | 33.75 | 33.87 | 33.38 | 33.87 | 00:00:00 | | 2015-02-23 | 1,297,900 | 33.91 | 34.00 | 33.67 | 33.88 | 00:00:00 | | 2015-02-24 | 1,374,700 | 33.88 | 34.07 | 33.60 | 33.99 | 00:00:00 | | 2015-02-25 | 818,700 | 33.89 | 34.01 | 33.51 | 33.87 | 00:00:00 | | 2015-03-03 | 779,900 | 33.30 | 33.50 | 32.74 | 32.79 | 00:00:00 | | 2015-03-04 | 1,327,700 | 32.76 | 32.92 | 32.05 | 32.72 | 00:00:00 | | 2015-03-05 | 1,005,300 | 32.89 | 33.37 | 32.78 | 33.21 | 00:00:00 | | 2015-03-06 | 1,561,000 | 33.28 | 33.44 | 32.83 | 33.24 | 00:00:00 | | 2015-03-10 | 804,900 | 32.87 | 33.13 | 32.09 | 32.53 | 00:00:00 | | 2015-03-11 | 986,400 | 32.67 | 32.96 | 32.15 | 32.65 | 00:00:00 | | 2015-03-16 | 693,800 | 32.51 | 33.28 | 32.51 | 32.88 | 00:00:00 | | 2015-03-26 | 1,074,500 | 32.74 | 33.12 | 32.40 | 33.04 | 00:00:00 | | 2015-03-27 | 1,026,500 | 33.05 | 33.42 | 33.04 | 33.10 | 00:00:00 | | 2015-04-14 | 3,202,500 | 33.12 | 33.53 | 32.85 | 32.99 | 00:00:00 | | 2015-04-15 | 2,113,600 | 32.97 | 33.38 | 32.91 | 33.14 | 00:00:00 | | 2015-04-20 | 706,400 | 31.95 | 32.08 | 31.42 | 31.71 | 00:00:00 | | 2015-04-27 | 647,500 | 31.72 | 32.37 | 31.10 | 32.19 | 00:00:00 | | 2015-05-07 | 851,000 | 30.52 | 30.59 | 29.91 | 30.37 | 00:00:00 | | 2015-05-08 | 771,600 | 30.51 | 31.19 | 30.51 | 31.19 | 00:00:00 | | 2015-05-18 | 656,300 | 30.66 | 30.71 | 30.16 | 30.48 | 00:00:00 | | 2015-05-19 | 733,800 | 30.60 | 31.09 | 30.56 | 30.80 | 00:00:00 | | 2015-05-20 | 889,500 | 30.84 | 30.84 | 30.41 | 30.57 | 00:00:00 | | 2015-05-28 | 1,404,300 | 29.93 | 30.18 | 29.75 | 30.01 | 00:00:00 | | 2015-05-29 | 1,956,500 | 30.04 | 30.22 | 29.36 | 29.36 | 00:00:00 | | 2015-06-04 | 1,262,200 | 28.50 | 28.71 | 27.90 | 28.54 | 00:00:00 | | 2015-06-05 | 755,200 | 28.28 | 28.62 | 28.08 | 28.52 | 00:00:00 | | 2015-06-11 | 1,115,200 | 28.78 | 28.91 | 28.13 | 28.32 | 00:00:00 | | 2015-06-12 | 1,035,800 | 28.16 | 28.37 | 27.82 | 28.11 | 00:00:00 | | 2015-06-22 | 1,656,600 | 29.30 | 29.65 | 29.14 | 29.50 | 00:00:00 | | 2015-06-25 | 830,000 | 29.66 | 30.00 | 29.56 | 29.88 | 00:00:00 | | 2015-06-26 | 860,700 | 29.67 | 30.30 | 29.58 | 30.09 | 00:00:00 | | 2015-07-02 | 2,326,000 | 28.60 | 29.08 | 28.60 | 28.79 | 00:00:00 | | 2015-07-03 | 895,700 | 28.79 | 28.96 | 28.53 | 28.87 | 00:00:00 | | 2015-07-14 | 1,056,100 | 29.38 | 29.74 | 29.34 | 29.69 | 00:00:00 | | 2015-07-15 | 1,112,800 | 29.75 | 30.29 | 29.53 | 30.29 | 00:00:00 | | 2015-07-23 | 748,800 | 31.02 | 31.12 | 30.56 | 30.64 | 00:00:00 | | 2015-07-24 | 510,900 | 30.61 | 30.65 | 30.18 | 30.20 | 00:00:00 | | 2015-07-28 | 814,100 | 29.81 | 30.19 | 29.75 | 30.17 | 00:00:00 | | 2015-07-29 | 1,044,700 | 30.30 | 30.43 | 30.00 | 30.17 | 00:00:00 | | 2015-07-30 | 1,543,500 | 30.54 | 30.65 | 30.03 | 30.28 | 00:00:00 | | 2015-07-31 | 815,800 | 30.49 | 30.95 | 30.04 | 30.55 | 00:00:00 | | 2015-08-04 | 770,300 | 30.88 | 30.94 | 30.21 | 30.27 | 00:00:00 | | 2015-08-05 | 982,700 | 30.47 | 31.42 | 30.33 | 31.40 | 00:00:00 | | 2015-08-11 | 693,900 | 32.06 | 32.29 | 31.41 | 31.44 | 00:00:00 | | 2015-08-12 | 704,700 | 31.14 | 31.16 | 30.42 | 30.52 | 00:00:00 | | 2015-08-17 | 653,500 | 31.17 | 31.48 | 30.87 | 31.16 | 00:00:00 | | 2015-08-20 | 1,094,500 | 30.91 | 31.03 | 29.73 | 29.90 | 00:00:00 | | 2015-08-21 | 1,388,600 | 29.53 | 29.72 | 28.85 | 28.87 | 00:00:00 | | 2015-08-24 | 2,041,100 | 27.92 | 28.33 | 26.55 | 27.18 | 00:00:00 | | 2015-08-25 | 831,200 | 27.55 | 28.46 | 27.55 | 28.30 | 00:00:00 | | 2015-08-26 | 878,600 | 27.78 | 28.52 | 27.56 | 28.11 | 00:00:00 | | 2015-09-22 | 1,100,100 | 27.62 | 27.66 | 26.56 | 26.66 | 00:00:00 | | 2015-09-23 | 1,460,300 | 26.61 | 26.83 | 26.15 | 26.34 | 00:00:00 | | 2015-10-01 | 1,006,700 | 26.08 | 26.35 | 25.87 | 25.92 | 00:00:00 | | 2015-10-02 | 1,122,700 | 26.10 | 26.39 | 25.90 | 26.19 | 00:00:00 | | 2015-10-08 | 1,194,600 | 28.47 | 28.59 | 28.14 | 28.39 | 00:00:00 | | 2015-10-09 | 1,010,400 | 28.93 | 29.50 | 28.90 | 29.31 | 00:00:00 | | 2015-10-19 | 883,100 | 29.50 | 29.75 | 29.18 | 29.29 | 00:00:00 | | 2015-10-27 | 785,700 | 30.10 | 30.13 | 29.54 | 29.72 | 00:00:00 | | 2015-10-28 | 465,700 | 29.70 | 30.22 | 29.56 | 30.11 | 00:00:00 | | 2015-10-29 | 813,800 | 30.30 | 30.36 | 29.64 | 30.36 | 00:00:00 | | 2015-10-30 | 893,700 | 30.49 | 30.95 | 30.24 | 30.95 | 00:00:00 | | 2015-11-03 | 1,218,700 | 31.40 | 31.65 | 31.37 | 31.60 | 00:00:00 | | 2015-11-04 | 1,219,300 | 31.69 | 32.07 | 31.22 | 31.24 | 00:00:00 | | 2015-11-05 | 1,551,200 | 31.25 | 31.25 | 30.77 | 31.01 | 00:00:00 | | 2015-11-06 | 669,300 | 31.04 | 31.68 | 30.95 | 31.35 | 00:00:00 | | 2015-11-09 | 546,100 | 31.32 | 31.55 | 31.02 | 31.12 | 00:00:00 | | 2015-11-16 | 798,200 | 28.75 | 29.71 | 28.75 | 29.54 | 00:00:00 | | 2015-11-17 | 1,687,300 | 29.86 | 30.45 | 29.73 | 30.25 | 00:00:00 | | 2015-11-18 | 1,320,800 | 30.06 | 30.79 | 30.00 | 30.77 | 00:00:00 | | 2015-11-19 | 1,392,300 | 30.95 | 31.15 | 30.80 | 31.00 | 00:00:00 | | 2015-11-20 | 937,100 | 31.00 | 31.10 | 30.41 | 30.48 | 00:00:00 | | 2015-11-24 | 888,800 | 30.72 | 30.72 | 30.16 | 30.62 | 00:00:00 | | 2015-11-25 | 1,634,700 | 30.66 | 30.76 | 30.33 | 30.62 | 00:00:00 | | 2015-12-01 | 693,600 | 30.82 | 31.04 | 30.66 | 30.76 | 00:00:00 | | 2015-12-02 | 848,500 | 30.87 | 31.02 | 30.45 | 30.74 | 00:00:00 | | 2015-12-07 | 924,200 | 28.35 | 28.64 | 28.14 | 28.34 | 00:00:00 | | 2015-12-08 | 1,020,200 | 28.42 | 28.42 | 27.56 | 27.73 | 00:00:00 | | 2015-12-09 | 2,229,500 | 27.80 | 28.60 | 27.40 | 28.50 | 00:00:00 | | 2015-12-15 | 2,495,700 | 25.99 | 26.74 | 25.70 | 26.57 | 00:00:00 | | 2015-12-16 | 1,446,700 | 26.62 | 26.86 | 26.10 | 26.53 | 00:00:00 | | 2015-12-17 | 1,556,900 | 27.10 | 27.35 | 26.73 | 26.92 | 00:00:00 | | 2015-12-18 | 2,072,400 | 26.73 | 26.97 | 26.05 | 26.53 | 00:00:00 | | 2015-12-21 | 1,549,100 | 25.96 | 26.33 | 25.67 | 25.67 | 00:00:00 | | 2015-12-22 | 3,302,600 | 25.84 | 26.12 | 25.79 | 26.02 | 00:00:00 | | 2015-12-23 | 782,100 | 26.26 | 27.31 | 26.23 | 27.13 | 00:00:00 | | 2015-12-24 | 526,900 | 27.25 | 27.48 | 26.97 | 27.30 | 00:00:00 | | 2015-12-25 | 0 | 27.30 | 27.30 | 27.30 | 27.30 | 00:00:00 | | 2015-12-29 | 586,100 | 26.74 | 26.93 | 26.52 | 26.71 | 00:00:00 | | 2015-12-30 | 517,200 | 26.64 | 27.02 | 26.61 | 26.94 | 00:00:00 | | 2015-12-31 | 672,500 | 26.81 | 27.06 | 26.50 | 27.02 | 00:00:00 | | 2016-01-01 | 0 | 27.02 | 27.02 | 27.02 | 27.02 | 00:00:00 | | 2016-01-07 | 2,880,100 | 25.06 | 25.17 | 24.55 | 24.96 | 00:00:00 | | 2016-01-08 | 2,925,300 | 25.00 | 25.26 | 24.43 | 24.57 | 00:00:00 | | 2016-01-18 | 1,663,600 | 22.26 | 22.61 | 21.98 | 22.26 | 00:00:00 | | 2016-01-19 | 1,018,400 | 22.70 | 22.86 | 22.30 | 22.50 | 00:00:00 | | 2016-01-20 | 1,935,600 | 21.95 | 22.09 | 21.32 | 21.47 | 00:00:00 | | 2016-01-21 | 1,229,800 | 21.45 | 21.88 | 21.25 | 21.76 | 00:00:00 | | 2016-01-22 | 4,711,900 | 22.20 | 22.87 | 22.03 | 22.61 | 00:00:00 | | 2016-01-28 | 1,231,900 | 22.91 | 23.51 | 22.62 | 22.86 | 00:00:00 | | 2016-01-29 | 1,726,400 | 23.20 | 23.32 | 22.79 | 23.31 | 00:00:00 | | 2016-02-01 | 1,402,200 | 23.46 | 23.62 | 22.97 | 23.30 | 00:00:00 | | 2016-02-08 | 1,685,400 | 22.21 | 22.21 | 20.68 | 20.73 | 00:00:00 | | 2016-02-09 | 2,102,300 | 20.65 | 20.85 | 19.43 | 20.00 | 00:00:00 | | 2016-02-10 | 929,600 | 20.23 | 20.92 | 19.94 | 20.31 | 00:00:00 | | 2016-02-11 | 1,430,400 | 20.09 | 20.09 | 19.31 | 19.31 | 00:00:00 | | 2016-02-12 | 941,000 | 19.68 | 19.76 | 19.37 | 19.54 | 00:00:00 | | 2016-02-15 | 1,237,500 | 20.09 | 20.46 | 20.09 | 20.32 | 00:00:00 | | 2016-02-16 | 1,209,500 | 20.50 | 20.68 | 20.29 | 20.50 | 00:00:00 | | 2016-02-17 | 1,149,600 | 20.50 | 21.66 | 20.50 | 21.50 | 00:00:00 | | 2016-02-25 | 1,522,000 | 22.06 | 22.50 | 21.88 | 22.40 | 00:00:00 | | 2016-02-26 | 2,150,000 | 23.05 | 24.04 | 23.05 | 23.85 | 00:00:00 | | 2016-03-01 | 942,600 | 23.93 | 24.38 | 23.77 | 24.28 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
