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
2017-11-21	427,675	33.11	33.39	32.87	32.99	00:00:00
2017-11-22	458,175	32.96	33.38	32.96	33.13	00:00:00
2017-11-23	304,276	33.16	33.30	33.00	33.12	00:00:00
2017-11-24	349,370	33.11	33.50	32.83	33.05	00:00:00
2017-11-27	534,774	32.90	33.30	32.34	32.34	00:00:00
2017-11-28	628,608	32.39	32.88	32.35	32.52	00:00:00
2017-11-29	1,173,327	32.65	33.03	32.59	32.82	00:00:00
2017-11-30	1,421,981	32.79	32.94	32.50	32.50	00:00:00
2017-12-01	1,016,077	32.64	32.69	31.81	31.98	00:00:00
2017-12-04	483,731	32.30	32.63	32.14	32.45	00:00:00
2017-12-05	879,449	32.46	32.80	32.02	32.08	00:00:00
2017-12-06	558,555	31.85	32.18	31.50	31.95	00:00:00
2017-12-07	612,970	32.02	32.36	31.95	32.06	00:00:00
2017-12-08	477,884	32.28	32.69	32.18	32.42	00:00:00
2017-12-11	322,699	32.51	32.55	32.15	32.40	00:00:00
2017-12-12	653,223	32.44	32.51	32.12	32.32	00:00:00
2017-12-13	529,745	32.22	32.39	32.09	32.20	00:00:00
2017-12-14	1,240,966	32.20	32.47	31.98	32.01	00:00:00
2017-12-15	1,228,694	31.88	32.36	31.82	32.33	00:00:00
2017-12-18	1,005,695	32.52	32.94	32.33	32.65	00:00:00
2017-12-19	569,255	32.69	33.05	32.55	32.62	00:00:00
2017-12-20	574,444	32.56	32.65	32.39	32.39	00:00:00
2017-12-21	886,251	32.43	32.96	32.23	32.85	00:00:00
2017-12-22	542,483	32.54	32.79	32.38	32.52	00:00:00
2017-12-27	478,642	32.50	32.75	32.45	32.68	00:00:00
2017-12-28	360,423	32.66	32.80	32.51	32.51	00:00:00
2017-12-29	343,004	32.54	32.79	32.36	32.62	00:00:00
2018-01-02	1,400,344	32.64	32.64	32.07	32.26	00:00:00
2018-01-03	448,832	32.40	32.66	32.34	32.47	00:00:00
2018-01-04	1,369,325	32.68	33.52	32.65	33.49	00:00:00
2018-01-05	577,848	33.54	33.99	33.41	33.94	00:00:00
2018-01-08	503,889	34.00	34.10	33.65	33.65	00:00:00
2018-01-09	947,301	33.70	34.03	33.60	33.84	00:00:00
2018-01-10	3,594,002	33.80	33.96	33.71	33.93	00:00:00
2018-01-11	601,554	33.97	33.99	33.43	33.56	00:00:00
2018-01-12	657,099	33.54	33.87	33.37	33.66	00:00:00
2018-01-15	692,443	33.68	33.70	33.35	33.48	00:00:00
2018-01-16	391,950	33.54	33.99	33.33	33.97	00:00:00
2018-01-17	571,641	33.86	33.99	33.64	33.77	00:00:00
2018-01-18	345,074	33.80	33.94	33.59	33.75	00:00:00
2018-01-19	1,515,163	33.66	33.84	33.52	33.75	00:00:00
2018-01-22	622,343	33.42	33.74	33.40	33.53	00:00:00
2018-01-23	548,666	33.62	33.70	33.39	33.42	00:00:00
2018-01-24	664,887	33.40	33.45	33.05	33.05	00:00:00
2018-01-25	707,905	33.00	33.31	32.65	32.90	00:00:00
2018-01-26	691,830	32.88	33.01	32.57	32.77	00:00:00
2018-01-29	1,321,600	32.82	33.00	32.50	32.63	00:00:00
2018-01-30	1,949,845	32.40	32.58	32.10	32.23	00:00:00
2018-01-31	823,270	32.17	32.44	32.00	32.26	00:00:00
2018-02-01	639,379	32.35	32.60	32.02	32.36	00:00:00
2018-02-02	575,183	32.24	32.27	31.48	31.48	00:00:00
2018-02-05	585,604	31.48	31.48	30.78	30.93	00:00:00
2018-02-06	1,537,076	29.90	30.38	29.62	29.69	00:00:00
2018-02-07	938,164	30.07	30.07	29.44	29.92	00:00:00
2018-02-08	1,586,686	29.63	29.65	28.55	28.71	00:00:00
2018-02-09	932,998	28.46	28.73	28.00	28.33	00:00:00
2018-02-12	604,646	28.62	28.84	28.55	28.74	00:00:00
2018-02-13	1,285,185	28.79	28.79	27.77	27.78	00:00:00
2018-02-14	962,177	28.00	28.55	27.94	28.37	00:00:00
2018-02-15	748,880	28.81	29.06	28.40	28.60	00:00:00
2018-02-16	1,203,896	28.83	29.40	28.60	28.75	00:00:00
2018-02-19	611,083	28.87	28.87	28.37	28.49	00:00:00
2018-02-20	674,083	28.50	29.26	28.49	29.13	00:00:00
2018-02-21	747,110	29.10	29.10	28.57	28.60	00:00:00
2018-02-22	991,127	28.31	28.40	27.89	28.22	00:00:00
2018-02-23	662,040	28.28	28.57	28.02	28.45	00:00:00
2018-02-26	674,887	28.61	28.80	28.53	28.68	00:00:00
2018-02-27	529,222	28.78	29.04	28.60	28.80	00:00:00
2018-02-28	1,148,810	28.52	28.63	28.27	28.33	00:00:00
2018-03-01	1,694,358	28.71	29.26	28.07	28.34	00:00:00
2018-03-02	986,906	28.10	28.18	27.46	27.54	00:00:00
2018-03-05	1,878,720	27.46	27.66	27.20	27.39	00:00:00
2018-03-06	2,420,034	27.64	27.70	27.10	27.10	00:00:00
2018-03-07	1,123,581	27.00	27.29	26.67	27.23	00:00:00
2018-03-08	2,411,594	27.61	30.03	27.61	29.34	00:00:00
2018-03-09	1,779,703	29.41	30.22	29.15	30.22	00:00:00
2018-03-12	1,585,484	30.38	30.91	29.91	30.86	00:00:00
2018-03-13	2,141,074	30.86	31.90	30.46	30.65	00:00:00
2018-03-14	2,953,154	33.20	33.22	32.42	33.09	00:00:00
2018-03-15	1,924,866	33.10	33.20	32.59	32.99	00:00:00
2018-03-16	1,747,530	32.55	33.23	32.50	33.08	00:00:00
2018-03-19	2,210,315	32.97	33.19	32.44	32.46	00:00:00
2018-03-20	1,919,632	32.44	32.93	32.44	32.60	00:00:00
2018-03-21	834,339	32.62	33.15	32.51	32.75	00:00:00
2018-03-22	1,220,577	32.50	32.88	32.31	32.39	00:00:00
2018-03-23	1,687,586	31.92	32.11	31.33	31.57	00:00:00
2018-03-26	696,564	31.69	32.02	31.31	31.41	00:00:00
2018-03-27	8,498,369	31.98	32.07	31.47	31.82	00:00:00
2018-03-28	1,231,279	31.45	31.97	30.97	31.85	00:00:00
2018-03-29	1,429,648	31.94	32.14	31.65	31.65	00:00:00
2018-04-03	1,703,668	31.14	31.58	31.00	31.00	00:00:00
2018-04-04	2,008,509	31.00	31.10	30.56	30.99	00:00:00
2018-04-05	677,529	31.52	32.29	31.44	32.12	00:00:00
2018-04-06	973,756	32.04	32.12	31.67	31.91	00:00:00
2018-04-09	780,822	32.08	32.46	32.06	32.12	00:00:00
2018-04-10	1,469,125	32.90	33.28	32.66	33.15	00:00:00
2018-04-11	800,587	33.23	33.30	32.92	33.00	00:00:00
2018-04-12	501,243	33.03	33.25	32.84	33.11	00:00:00
2018-04-13	476,851	33.08	33.65	33.08	33.26	00:00:00
2018-04-16	670,687	33.64	33.84	33.32	33.47	00:00:00
2018-04-17	2,372,157	33.50	33.94	33.39	33.93	00:00:00
2018-04-18	546,312	33.96	34.20	33.92	34.14	00:00:00
2018-04-19	1,362,783	34.17	34.30	34.03	34.23	00:00:00
2018-04-20	476,385	34.20	34.45	34.07	34.29	00:00:00
2018-04-23	497,311	34.26	34.48	34.05	34.48	00:00:00
2018-04-24	460,980	34.49	34.55	34.19	34.40	00:00:00
2018-04-25	518,741	34.23	34.35	33.72	34.20	00:00:00
2018-04-26	1,158,963	34.20	34.75	34.10	34.75	00:00:00
2018-04-27	562,985	34.77	34.87	34.54	34.61	00:00:00
2018-04-30	801,841	34.70	35.10	34.64	35.03	00:00:00
2018-05-02	688,965	35.15	35.66	35.15	35.50	00:00:00
2018-05-03	568,801	35.45	35.84	35.35	35.66	00:00:00
2018-05-04	759,218	35.66	36.09	35.60	35.93	00:00:00
2018-05-07	712,010	36.22	36.45	35.90	36.45	00:00:00
2018-05-08	2,300,257	36.21	36.70	35.86	36.45	00:00:00
2018-05-09	710,049	36.26	36.45	35.99	36.22	00:00:00
2018-05-10	422,888	36.20	36.45	35.31	36.12	00:00:00
2018-05-11	2,868,076	36.30	36.82	36.26	36.59	00:00:00
2018-05-14	1,523,993	36.64	36.81	36.40	36.80	00:00:00
2018-05-15	1,333,271	36.80	36.98	36.45	36.78	00:00:00
2018-05-16	749,183	36.94	37.06	36.66	36.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>