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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-06-06	1,054,234	35.75	35.87	35.52	35.70	00:00:00
2017-06-07	759,700	35.51	36.20	35.42	35.78	00:00:00
2017-06-08	861,030	35.97	35.97	35.54	35.76	00:00:00
2017-06-09	1,150,357	35.80	36.04	35.64	35.95	00:00:00
2017-06-12	2,069,596	35.83	35.83	35.53	35.70	00:00:00
2017-06-13	2,438,979	35.66	35.99	35.56	35.98	00:00:00
2017-06-14	1,263,042	35.94	36.40	35.94	35.99	00:00:00
2017-06-15	1,852,113	35.85	35.97	35.44	35.70	00:00:00
2017-06-16	2,608,631	35.70	36.26	35.65	36.26	00:00:00
2017-06-19	1,053,181	36.43	36.75	36.37	36.49	00:00:00
2017-06-20	813,628	36.50	36.50	35.87	35.90	00:00:00
2017-06-21	2,838,196	35.77	36.05	35.32	36.05	00:00:00
2017-06-22	2,741,806	35.99	35.99	35.46	35.73	00:00:00
2017-06-23	723,657	35.77	35.84	35.53	35.66	00:00:00
2017-06-26	1,361,987	35.77	36.10	35.68	35.89	00:00:00
2017-06-27	945,804	35.19	35.21	34.82	34.86	00:00:00
2017-06-28	1,450,813	34.75	35.25	34.41	35.15	00:00:00
2017-06-29	1,347,790	35.20	35.24	33.58	33.78	00:00:00
2017-06-30	971,107	33.76	34.36	33.59	33.83	00:00:00
2017-07-03	927,522	34.05	34.43	33.93	34.43	00:00:00
2017-07-04	1,087,093	34.30	34.41	34.11	34.16	00:00:00
2017-07-05	525,949	34.11	34.63	34.11	34.36	00:00:00
2017-07-06	707,036	34.41	34.41	33.50	33.55	00:00:00
2017-07-07	562,301	33.69	33.81	33.46	33.78	00:00:00
2017-07-10	549,290	33.94	34.14	33.53	33.79	00:00:00
2017-07-11	845,881	33.87	34.05	33.57	33.72	00:00:00
2017-07-12	822,718	33.85	34.62	33.85	34.46	00:00:00
2017-07-13	459,024	34.57	34.60	34.38	34.52	00:00:00
2017-07-14	426,874	34.42	34.77	34.41	34.58	00:00:00
2017-07-17	374,132	34.61	35.00	34.55	34.71	00:00:00
2017-07-18	535,305	34.58	34.92	34.27	34.34	00:00:00
2017-07-19	712,373	34.50	35.02	34.42	35.02	00:00:00
2017-07-20	614,911	35.20	35.49	34.65	34.82	00:00:00
2017-07-21	3,053,798	34.45	34.45	32.39	32.61	00:00:00
2017-07-24	999,472	32.70	32.85	31.91	32.57	00:00:00
2017-07-25	1,483,392	32.66	33.10	32.55	33.05	00:00:00
2017-07-26	894,687	33.02	33.66	33.00	33.37	00:00:00
2017-07-27	586,140	33.29	33.67	33.13	33.32	00:00:00
2017-07-28	574,873	33.13	33.25	32.60	32.68	00:00:00
2017-07-31	851,244	32.81	32.99	32.37	32.43	00:00:00
2017-08-01	815,603	32.64	32.77	32.10	32.30	00:00:00
2017-08-02	896,298	32.46	32.66	31.86	31.99	00:00:00
2017-08-03	500,315	31.91	32.22	31.71	32.05	00:00:00
2017-08-04	834,619	32.07	32.23	31.94	32.20	00:00:00
2017-08-07	519,510	32.34	32.67	32.29	32.38	00:00:00
2017-08-08	708,408	32.44	32.66	32.25	32.66	00:00:00
2017-08-09	687,360	32.41	32.57	32.13	32.27	00:00:00
2017-08-10	1,032,665	32.18	32.29	31.70	31.82	00:00:00
2017-08-11	1,489,499	31.65	31.66	30.91	31.00	00:00:00
2017-08-14	633,565	31.15	31.99	31.11	31.98	00:00:00
2017-08-15	479,008	32.14	32.40	31.66	31.76	00:00:00
2017-08-16	719,427	31.96	32.78	31.95	32.49	00:00:00
2017-08-17	563,794	32.41	32.59	32.04	32.30	00:00:00
2017-08-18	660,537	31.91	32.29	31.65	32.29	00:00:00
2017-08-21	539,154	32.11	32.39	31.99	32.15	00:00:00
2017-08-22	715,606	32.42	32.56	32.10	32.54	00:00:00
2017-08-23	630,217	32.60	32.74	32.36	32.36	00:00:00
2017-08-24	912,180	32.51	32.56	32.12	32.18	00:00:00
2017-08-25	470,485	32.26	32.55	32.12	32.24	00:00:00
2017-08-28	450,969	32.13	32.27	31.60	31.67	00:00:00
2017-08-29	866,289	31.39	31.48	30.79	31.02	00:00:00
2017-08-30	527,061	31.34	31.54	31.16	31.48	00:00:00
2017-08-31	955,215	31.67	31.80	31.47	31.76	00:00:00
2017-09-01	728,601	31.95	32.12	31.84	31.93	00:00:00
2017-09-04	598,401	31.78	32.06	31.68	31.98	00:00:00
2017-09-05	612,037	32.12	32.25	31.97	31.97	00:00:00
2017-09-06	447,785	31.77	32.09	31.68	31.92	00:00:00
2017-09-07	719,992	32.07	32.22	31.61	31.82	00:00:00
2017-09-08	384,079	31.61	31.94	31.50	31.65	00:00:00
2017-09-11	749,043	31.98	32.29	31.81	32.07	00:00:00
2017-09-12	596,939	32.11	32.33	31.78	31.78	00:00:00
2017-09-13	1,338,084	31.68	32.22	31.67	32.10	00:00:00
2017-09-14	1,285,777	32.12	32.27	31.77	32.20	00:00:00
2017-09-15	1,154,746	32.10	32.34	32.07	32.23	00:00:00
2017-09-18	628,088	32.34	32.53	32.18	32.40	00:00:00
2017-09-19	713,285	32.40	32.60	32.20	32.20	00:00:00
2017-09-20	1,736,458	32.16	32.19	30.52	30.97	00:00:00
2017-09-21	711,856	31.18	31.40	30.91	31.23	00:00:00
2017-09-22	332,756	31.26	31.41	30.99	31.30	00:00:00
2017-09-25	765,636	31.26	31.26	30.70	30.90	00:00:00
2017-09-26	761,842	30.93	30.96	30.43	30.49	00:00:00
2017-09-27	705,971	30.32	31.15	30.28	31.08	00:00:00
2017-09-28	1,397,367	31.07	31.35	31.02	31.35	00:00:00
2017-09-29	557,869	31.33	31.43	30.95	31.36	00:00:00
2017-10-02	830,364	31.07	31.60	30.81	31.60	00:00:00
2017-10-03	593,308	31.62	31.73	30.98	31.07	00:00:00
2017-10-04	1,812,212	30.99	31.05	29.80	30.00	00:00:00
2017-10-05	1,762,040	29.89	31.07	29.87	31.07	00:00:00
2017-10-06	1,020,386	30.83	30.87	30.39	30.61	00:00:00
2017-10-09	467,054	30.50	30.92	30.50	30.78	00:00:00
2017-10-10	428,548	30.68	30.84	30.45	30.69	00:00:00
2017-10-11	1,215,305	30.83	31.20	30.48	31.07	00:00:00
2017-10-12	804,498	31.19	31.53	30.99	31.09	00:00:00
2017-10-13	718,168	31.01	31.47	30.98	31.10	00:00:00
2017-10-16	555,481	31.04	31.61	30.88	31.34	00:00:00
2017-10-17	567,574	31.34	31.81	31.12	31.43	00:00:00
2017-10-18	2,707,270	31.49	33.90	31.16	33.06	00:00:00
2017-10-19	1,888,843	32.98	33.62	32.56	33.45	00:00:00
2017-10-20	672,462	33.44	33.52	32.94	33.30	00:00:00
2017-10-23	484,983	33.21	33.24	32.78	32.85	00:00:00
2017-10-24	431,937	32.80	33.09	32.62	32.71	00:00:00
2017-10-25	566,201	32.54	32.75	32.38	32.50	00:00:00
2017-10-26	982,058	32.61	33.29	32.46	33.06	00:00:00
2017-10-27	576,206	33.14	33.14	32.25	32.79	00:00:00
2017-10-30	893,400	33.10	33.74	33.08	33.60	00:00:00
2017-10-31	712,769	33.71	34.16	33.70	33.86	00:00:00
2017-11-01	791,194	34.15	34.58	34.06	34.51	00:00:00
2017-11-02	639,955	34.52	34.89	34.36	34.49	00:00:00
2017-11-03	516,604	34.62	34.62	33.91	34.19	00:00:00
2017-11-06	357,818	34.25	34.40	34.03	34.34	00:00:00
2017-11-07	440,712	34.47	34.61	33.74	33.80	00:00:00
2017-11-08	650,652	33.79	34.04	33.54	33.77	00:00:00
2017-11-09	582,887	33.62	33.76	33.32	33.54	00:00:00
2017-11-10	763,599	33.38	33.60	33.00	33.17	00:00:00
2017-11-13	416,846	33.28	33.34	32.55	33.00	00:00:00
2017-11-14	579,280	32.85	33.26	32.14	32.58	00:00:00
2017-11-15	509,056	32.29	32.46	31.97	32.38	00:00:00
2017-11-16	595,326	32.53	33.31	32.53	33.16	00:00:00
2017-11-17	541,218	33.24	33.24	32.66	32.77	00:00:00
2017-11-20	394,897	32.63	33.13	32.50	33.07	00:00:00
2017-11-21	427,675	33.11	33.39	32.87	32.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>