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
2018-05-16	749,183	36.94	37.06	36.66	36.78	00:00:00
2018-05-17	724,406	36.70	37.05	36.54	36.93	00:00:00
2018-05-18	831,693	36.90	37.30	36.87	36.99	00:00:00
2018-05-21	87,263	37.19	37.24	36.87	37.21	00:00:00
2018-05-22	626,232	37.05	37.28	37.00	37.02	00:00:00
2018-05-23	750,826	36.87	36.89	36.23	36.70	00:00:00
2018-05-24	1,145,310	36.63	36.86	36.29	36.29	00:00:00
2018-05-25	2,009,529	36.50	37.00	35.59	35.67	00:00:00
2018-05-28	719,244	35.87	36.18	35.75	35.78	00:00:00
2018-05-29	2,201,699	35.55	35.71	34.72	35.48	00:00:00
2018-05-30	1,376,413	35.41	36.37	35.34	36.19	00:00:00
2018-06-01	1,256,348	35.85	36.74	35.85	36.44	00:00:00
2018-06-06	1,236,633	36.80	37.27	36.55	36.96	00:00:00
2018-06-08	894,193	36.95	37.06	36.69	36.70	00:00:00
2018-06-11	436,184	36.94	37.21	36.69	37.17	00:00:00
2018-06-12	112,225	37.51	37.55	37.13	37.27	00:00:00
2018-06-13	173,526	36.70	36.94	36.46	36.49	00:00:00
2018-06-14	1,554,720	36.15	36.45	36.15	36.40	00:00:00
2018-06-15	7,182,357	36.85	36.91	36.11	36.21	00:00:00
2018-06-18	247,720	36.13	36.27	35.70	35.94	00:00:00
2018-06-25	547,703	35.12	35.17	34.79	34.79	00:00:00
2018-06-26	808,133	34.98	35.00	34.45	34.64	00:00:00
2018-06-27	1,040,302	34.62	34.98	34.10	34.76	00:00:00
2018-06-29	757,191	34.46	34.82	34.16	34.70	00:00:00
2018-07-02	1,259,198	34.45	34.45	34.03	34.20	00:00:00
2018-07-03	2,654,047	34.39	34.94	34.19	34.72	00:00:00
2018-07-04	3,098,170	34.63	34.78	34.26	34.69	00:00:00
2018-07-05	369,230	34.77	35.14	34.73	35.09	00:00:00
2018-07-06	796,869	35.13	35.71	34.96	35.71	00:00:00
2018-07-09	220,833	35.90	36.17	35.67	35.99	00:00:00
2018-07-10	570,281	36.24	36.58	36.05	36.56	00:00:00
2018-07-11	1,287,803	36.28	36.34	35.68	35.70	00:00:00
2018-07-12	524,422	35.85	35.85	35.48	35.62	00:00:00
2018-07-13	484,295	35.70	35.86	35.50	35.70	00:00:00
2018-07-16	698,837	35.58	36.15	35.55	35.77	00:00:00
2018-07-17	514,031	35.74	36.00	35.39	35.93	00:00:00
2018-07-18	328,069	36.15	36.15	35.76	35.86	00:00:00
2018-07-19	674,468	35.92	36.81	35.92	36.39	00:00:00
2018-07-20	261,629	36.41	36.59	36.20	36.31	00:00:00
2018-07-23	703,856	36.60	36.93	36.40	36.93	00:00:00
2018-07-24	1,044,481	36.95	37.58	36.71	37.17	00:00:00
2018-07-25	785,813	37.38	37.82	37.29	37.60	00:00:00
2018-07-26	763,971	37.78	37.78	36.23	37.21	00:00:00
2018-07-27	890,951	37.30	38.36	37.19	37.59	00:00:00
2018-07-30	697,215	37.50	38.07	37.47	37.73	00:00:00
2018-07-31	803,525	37.80	38.01	37.52	37.52	00:00:00
2018-08-01	766,900	37.50	37.57	36.74	36.74	00:00:00
2018-08-02	1,479,019	36.61	36.61	35.81	36.28	00:00:00
2018-08-03	461,776	36.27	37.27	36.26	37.00	00:00:00
2018-08-06	402,440	37.00	37.03	36.57	36.62	00:00:00
2018-08-07	420,537	36.75	37.40	36.75	36.94	00:00:00
2018-08-08	388,430	36.99	37.07	36.50	36.79	00:00:00
2018-08-09	265,650	36.78	36.86	36.56	36.75	00:00:00
2018-08-10	445,085	36.50	36.56	36.00	36.13	00:00:00
2018-08-13	369,587	35.90	36.37	35.80	36.27	00:00:00
2018-08-14	590,175	36.55	36.67	35.97	36.30	00:00:00
2018-08-15	1,738,397	36.33	36.33	35.32	35.45	00:00:00
2018-08-16	1,602,665	35.40	35.50	33.33	34.75	00:00:00
2018-08-17	592,248	34.83	34.87	34.17	34.70	00:00:00
2018-08-20	1,181,969	34.66	35.02	34.54	34.70	00:00:00
2018-08-21	427,945	34.69	35.46	34.64	35.02	00:00:00
2018-08-22	1,223,576	35.09	35.90	35.00	35.84	00:00:00
2018-08-23	658,203	35.70	36.28	35.68	35.96	00:00:00
2018-08-24	520,084	36.00	36.34	35.96	36.09	00:00:00
2018-08-27	462,346	36.19	36.47	36.08	36.28	00:00:00
2018-08-28	1,422,301	36.28	36.87	36.28	36.33	00:00:00
2018-08-29	480,727	36.48	36.57	36.06	36.37	00:00:00
2018-08-30	590,402	36.46	36.52	36.06	36.47	00:00:00
2018-08-31	649,964	36.49	36.49	35.76	35.88	00:00:00
2018-09-03	305,671	35.77	36.01	35.57	35.72	00:00:00
2018-09-04	518,451	35.76	35.89	35.09	35.36	00:00:00
2018-09-05	666,815	35.27	35.51	35.00	35.00	00:00:00
2018-09-06	585,541	35.05	35.39	34.75	34.96	00:00:00
2018-09-07	1,168,393	34.97	35.10	34.70	34.87	00:00:00
2018-09-10	576,386	34.89	36.09	34.71	36.00	00:00:00
2018-09-11	513,153	36.09	36.11	35.54	35.69	00:00:00
2018-09-12	613,917	35.66	36.23	35.60	36.08	00:00:00
2018-09-13	567,592	36.01	36.55	35.86	36.05	00:00:00
2018-09-14	693,200	36.14	36.95	36.06	36.94	00:00:00
2018-09-24	350,990	37.65	37.92	37.38	37.50	00:00:00
2018-09-25	417,789	37.39	37.48	37.11	37.28	00:00:00
2018-09-26	530,538	37.29	37.43	36.96	37.43	00:00:00
2018-09-27	520,346	37.27	37.89	36.86	37.64	00:00:00
2018-09-28	833,820	37.45	37.45	36.55	36.68	00:00:00
2018-10-01	1,067,417	36.81	37.21	36.64	36.79	00:00:00
2018-10-02	697,324	36.54	36.70	36.18	36.44	00:00:00
2018-10-03	41,456	36.40	36.75	36.40	36.71	00:00:00
2018-10-04	584,035	36.41	36.58	35.81	35.86	00:00:00
2018-10-05	503,596	35.89	35.95	35.58	35.75	00:00:00
2018-10-08	374,543	35.74	36.34	35.70	35.73	00:00:00
2018-10-09	653,085	35.81	36.13	35.41	35.76	00:00:00
2018-10-10	892,835	35.89	35.91	35.06	35.28	00:00:00
2018-10-11	1,804,840	34.70	34.73	33.82	34.07	00:00:00
2018-10-12	954,916	34.34	34.47	33.34	33.52	00:00:00
2018-10-15	644,352	33.35	33.50	32.76	32.97	00:00:00
2018-10-16	702,729	32.94	33.59	32.85	33.57	00:00:00
2018-10-17	677,188	33.73	33.82	32.94	33.09	00:00:00
2018-10-18	67,098	32.91	33.62	32.91	33.35	00:00:00
2018-10-19	752,704	33.00	33.00	32.10	32.45	00:00:00
2018-10-22	102,314	32.84	32.97	32.56	32.75	00:00:00
2018-10-23	651,670	31.67	32.03	31.32	31.86	00:00:00
2018-10-24	570,844	32.11	32.57	31.81	31.90	00:00:00
2018-10-25	736,726	31.70	32.54	31.46	32.38	00:00:00
2018-10-26	767,754	32.08	32.08	31.44	32.02	00:00:00
2018-10-29	419,092	31.88	33.51	31.88	33.33	00:00:00
2018-10-30	719,090	33.19	33.26	32.71	32.85	00:00:00
2018-10-31	920,226	33.11	33.81	33.11	33.11	00:00:00
2018-11-01	409,796	33.06	33.79	32.85	33.09	00:00:00
2018-11-02	983,681	33.43	34.06	33.37	33.78	00:00:00
2018-11-05	877,010	33.83	34.18	33.42	33.72	00:00:00
2018-11-06	533,519	33.71	33.76	33.21	33.29	00:00:00
2018-11-07	534,336	33.65	34.25	33.65	34.20	00:00:00
2018-11-08	542,434	34.16	34.16	33.59	34.04	00:00:00
2018-11-09	656,955	33.83	34.79	33.74	34.74	00:00:00
2018-11-12	603,629	34.90	35.19	34.40	34.54	00:00:00
2018-11-13	634,736	34.58	34.90	34.40	34.90	00:00:00
2018-11-15	328,420	35.07	35.47	33.78	33.81	00:00:00
2018-11-16	800,545	33.86	34.50	33.17	33.64	00:00:00
2018-11-20	269,195	32.80	32.87	32.28	32.53	00:00:00
2018-11-21	964,275	33.00	33.66	32.99	33.53	00:00:00
2018-11-22	573,997	33.34	33.60	33.14	33.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>