|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-12 | 1,054,100 | 20.50 | 20.73 | 20.14 | 20.64 | 00:00:00 | | 2005-05-13 | 1,044,500 | 20.43 | 20.70 | 20.39 | 20.60 | 00:00:00 | | 2005-05-16 | 419,300 | 20.68 | 20.68 | 20.39 | 20.67 | 00:00:00 | | 2005-05-17 | 1,103,600 | 20.58 | 20.70 | 20.50 | 20.63 | 00:00:00 | | 2005-05-18 | 4,992,100 | 20.70 | 21.17 | 20.68 | 21.17 | 00:00:00 | | 2005-05-19 | 2,109,200 | 21.49 | 21.55 | 21.18 | 21.44 | 00:00:00 | | 2005-05-20 | 1,182,600 | 21.54 | 21.67 | 21.32 | 21.60 | 00:00:00 | | 2005-05-23 | 886,100 | 21.68 | 21.84 | 21.63 | 21.80 | 00:00:00 | | 2005-05-24 | 2,715,000 | 21.81 | 21.82 | 21.27 | 21.47 | 00:00:00 | | 2005-05-25 | 2,048,600 | 21.29 | 21.50 | 21.00 | 21.47 | 00:00:00 | | 2005-05-26 | 1,852,100 | 21.48 | 21.52 | 21.34 | 21.49 | 00:00:00 | | 2005-05-27 | 2,710,600 | 21.50 | 21.50 | 21.15 | 21.26 | 00:00:00 | | 2005-05-30 | 974,500 | 21.26 | 21.53 | 21.04 | 21.53 | 00:00:00 | | 2005-05-31 | 4,329,000 | 21.59 | 21.72 | 21.34 | 21.60 | 00:00:00 | | 2005-06-01 | 989,500 | 21.60 | 21.92 | 21.50 | 21.90 | 00:00:00 | | 2005-06-02 | 1,200,800 | 21.87 | 21.92 | 21.63 | 21.87 | 00:00:00 | | 2005-06-03 | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 00:00:00 | | 2005-06-06 | 1,834,000 | 21.66 | 21.82 | 21.48 | 21.52 | 00:00:00 | | 2005-06-07 | 1,222,500 | 21.63 | 21.74 | 21.46 | 21.71 | 00:00:00 | | 2005-06-08 | 761,100 | 21.60 | 21.85 | 21.47 | 21.69 | 00:00:00 | | 2005-06-09 | 1,602,700 | 21.56 | 22.12 | 21.56 | 22.06 | 00:00:00 | | 2005-06-10 | 1,532,500 | 22.11 | 22.47 | 22.11 | 22.34 | 00:00:00 | | 2005-06-13 | 568,700 | 22.39 | 22.60 | 22.30 | 22.52 | 00:00:00 | | 2005-06-14 | 522,200 | 22.52 | 22.52 | 22.32 | 22.46 | 00:00:00 | | 2005-06-15 | 1,670,200 | 22.52 | 22.52 | 22.02 | 22.15 | 00:00:00 | | 2005-06-16 | 881,200 | 22.28 | 22.30 | 22.00 | 22.26 | 00:00:00 | | 2005-06-17 | 749,500 | 22.18 | 22.26 | 22.12 | 22.20 | 00:00:00 | | 2005-06-20 | 2,114,900 | 22.03 | 22.20 | 21.90 | 22.04 | 00:00:00 | | 2005-06-21 | 880,300 | 22.05 | 22.33 | 22.05 | 22.30 | 00:00:00 | | 2005-06-22 | 8,026,000 | 22.38 | 22.46 | 22.24 | 22.40 | 00:00:00 | | 2005-06-23 | 1,053,600 | 22.41 | 22.76 | 22.36 | 22.70 | 00:00:00 | | 2005-06-24 | 984,500 | 22.59 | 22.84 | 22.35 | 22.41 | 00:00:00 | | 2005-06-27 | 14,313,900 | 22.30 | 22.40 | 22.17 | 22.30 | 00:00:00 | | 2005-06-28 | 4,383,800 | 22.24 | 22.84 | 22.24 | 22.67 | 00:00:00 | | 2005-06-29 | 11,914,000 | 22.85 | 23.14 | 22.70 | 23.06 | 00:00:00 | | 2005-06-30 | 6,137,700 | 23.16 | 23.20 | 22.95 | 23.14 | 00:00:00 | | 2005-07-01 | 2,644,700 | 22.98 | 23.13 | 22.81 | 23.13 | 00:00:00 | | 2005-07-04 | 7,431,300 | 23.20 | 23.40 | 23.16 | 23.40 | 00:00:00 | | 2005-07-05 | 792,600 | 23.50 | 23.50 | 23.24 | 23.39 | 00:00:00 | | 2005-07-06 | 2,020,500 | 23.55 | 23.74 | 23.40 | 23.72 | 00:00:00 | | 2005-07-07 | 1,869,800 | 23.69 | 23.72 | 22.73 | 23.37 | 00:00:00 | | 2005-07-08 | 1,416,900 | 23.59 | 23.64 | 23.37 | 23.53 | 00:00:00 | | 2005-07-11 | 6,241,500 | 23.50 | 23.78 | 23.50 | 23.74 | 00:00:00 | | 2005-07-12 | 3,928,600 | 24.05 | 24.29 | 23.85 | 24.10 | 00:00:00 | | 2005-07-13 | 2,516,000 | 24.20 | 24.49 | 24.06 | 24.49 | 00:00:00 | | 2005-07-14 | 2,797,300 | 24.50 | 24.60 | 23.96 | 24.00 | 00:00:00 | | 2005-07-15 | 1,920,100 | 24.02 | 24.09 | 23.55 | 23.75 | 00:00:00 | | 2005-07-18 | 1,058,900 | 23.83 | 24.07 | 23.50 | 23.80 | 00:00:00 | | 2005-07-19 | 1,420,800 | 23.82 | 24.04 | 23.76 | 23.98 | 00:00:00 | | 2005-07-20 | 952,900 | 24.00 | 24.07 | 23.84 | 24.04 | 00:00:00 | | 2005-07-21 | 2,368,600 | 24.02 | 24.07 | 23.75 | 23.90 | 00:00:00 | | 2005-07-22 | 1,219,400 | 23.80 | 24.03 | 23.77 | 23.95 | 00:00:00 | | 2005-07-25 | 930,900 | 23.90 | 24.05 | 23.80 | 23.98 | 00:00:00 | | 2005-07-26 | 676,400 | 23.85 | 24.00 | 23.66 | 23.98 | 00:00:00 | | 2005-07-27 | 1,214,500 | 24.00 | 24.00 | 23.73 | 23.85 | 00:00:00 | | 2005-07-28 | 916,100 | 23.80 | 23.98 | 23.73 | 23.87 | 00:00:00 | | 2005-07-29 | 2,732,400 | 23.99 | 23.99 | 23.64 | 23.85 | 00:00:00 | | 2005-08-01 | 658,400 | 23.94 | 23.94 | 23.67 | 23.80 | 00:00:00 | | 2005-08-02 | 486,800 | 23.72 | 23.99 | 23.72 | 23.99 | 00:00:00 | | 2005-08-03 | 1,024,900 | 23.99 | 24.08 | 23.75 | 23.98 | 00:00:00 | | 2005-08-04 | 2,740,800 | 24.04 | 24.04 | 23.45 | 23.61 | 00:00:00 | | 2005-08-05 | 1,097,800 | 23.61 | 23.89 | 23.52 | 23.80 | 00:00:00 | | 2005-08-08 | 785,000 | 23.88 | 24.08 | 23.73 | 24.06 | 00:00:00 | | 2005-08-09 | 1,128,400 | 24.00 | 24.08 | 23.90 | 23.95 | 00:00:00 | | 2005-08-10 | 1,287,200 | 24.11 | 24.29 | 23.96 | 24.16 | 00:00:00 | | 2005-08-11 | 1,471,300 | 23.97 | 24.14 | 23.76 | 24.00 | 00:00:00 | | 2005-08-12 | 911,800 | 24.18 | 24.18 | 23.78 | 23.81 | 00:00:00 | | 2005-08-15 | 87,200 | 23.81 | 23.99 | 23.81 | 23.87 | 00:00:00 | | 2005-08-16 | 356,500 | 24.08 | 24.08 | 23.77 | 23.98 | 00:00:00 | | 2005-08-17 | 1,109,700 | 23.96 | 23.96 | 23.37 | 23.56 | 00:00:00 | | 2005-08-18 | 1,400,800 | 23.53 | 23.65 | 23.05 | 23.30 | 00:00:00 | | 2005-08-19 | 885,100 | 23.43 | 23.72 | 23.30 | 23.66 | 00:00:00 | | 2005-08-22 | 7,518,100 | 23.61 | 23.85 | 23.50 | 23.73 | 00:00:00 | | 2005-08-23 | 411,000 | 23.60 | 23.73 | 23.41 | 23.63 | 00:00:00 | | 2005-08-24 | 765,000 | 23.66 | 23.74 | 23.42 | 23.74 | 00:00:00 | | 2005-08-25 | 618,800 | 23.60 | 23.68 | 23.41 | 23.51 | 00:00:00 | | 2005-08-26 | 699,900 | 23.50 | 23.60 | 23.36 | 23.49 | 00:00:00 | | 2005-08-29 | 455,100 | 23.32 | 23.77 | 23.20 | 23.69 | 00:00:00 | | 2005-08-30 | 2,952,300 | 23.78 | 24.36 | 23.70 | 24.10 | 00:00:00 | | 2005-08-31 | 1,640,100 | 24.13 | 24.35 | 24.13 | 24.34 | 00:00:00 | | 2005-09-01 | 2,382,100 | 24.50 | 25.46 | 24.50 | 25.08 | 00:00:00 | | 2005-09-02 | 1,659,400 | 25.38 | 25.67 | 25.20 | 25.61 | 00:00:00 | | 2005-09-05 | 1,198,600 | 25.68 | 25.75 | 25.38 | 25.75 | 00:00:00 | | 2005-09-06 | 2,139,800 | 25.60 | 25.73 | 25.16 | 25.31 | 00:00:00 | | 2005-09-07 | 1,116,700 | 25.31 | 25.88 | 25.31 | 25.85 | 00:00:00 | | 2005-09-08 | 1,123,700 | 25.97 | 26.20 | 25.75 | 26.14 | 00:00:00 | | 2005-09-09 | 607,200 | 26.20 | 26.31 | 25.99 | 26.30 | 00:00:00 | | 2005-09-12 | 903,800 | 26.56 | 26.83 | 26.20 | 26.40 | 00:00:00 | | 2005-09-13 | 12,788,400 | 25.50 | 25.74 | 25.36 | 25.50 | 00:00:00 | | 2005-09-14 | 3,354,900 | 25.49 | 25.79 | 25.49 | 25.62 | 00:00:00 | | 2005-09-15 | 1,615,000 | 25.63 | 25.96 | 25.63 | 25.76 | 00:00:00 | | 2005-09-16 | 1,591,300 | 25.76 | 26.13 | 25.76 | 26.10 | 00:00:00 | | 2005-09-19 | 1,386,800 | 26.25 | 26.34 | 26.11 | 26.15 | 00:00:00 | | 2005-09-20 | 2,087,900 | 26.20 | 26.20 | 25.86 | 25.95 | 00:00:00 | | 2005-09-21 | 2,221,000 | 26.11 | 26.12 | 25.55 | 25.71 | 00:00:00 | | 2005-09-22 | 2,182,200 | 25.75 | 25.94 | 25.52 | 25.87 | 00:00:00 | | 2005-09-23 | 1,125,500 | 25.98 | 26.18 | 25.13 | 25.22 | 00:00:00 | | 2005-09-26 | 21,063,500 | 23.20 | 23.91 | 23.05 | 23.33 | 00:00:00 | | 2005-09-27 | 9,664,100 | 23.58 | 24.00 | 23.42 | 24.00 | 00:00:00 | | 2005-09-28 | 7,337,900 | 24.03 | 24.53 | 24.03 | 24.45 | 00:00:00 | | 2005-09-29 | 4,779,700 | 24.55 | 24.65 | 23.87 | 24.16 | 00:00:00 | | 2005-09-30 | 2,240,300 | 24.49 | 24.49 | 24.11 | 24.25 | 00:00:00 | | 2005-10-03 | 4,262,100 | 24.45 | 24.74 | 24.37 | 24.74 | 00:00:00 | | 2005-10-04 | 2,343,500 | 24.90 | 25.00 | 24.68 | 25.00 | 00:00:00 | | 2005-10-05 | 3,151,700 | 24.90 | 25.16 | 24.62 | 24.77 | 00:00:00 | | 2005-10-06 | 3,138,300 | 24.54 | 24.55 | 24.15 | 24.29 | 00:00:00 | | 2005-10-07 | 1,998,000 | 24.26 | 24.55 | 24.16 | 24.51 | 00:00:00 | | 2005-10-10 | 1,629,100 | 24.65 | 24.69 | 24.54 | 24.64 | 00:00:00 | | 2005-10-11 | 2,558,800 | 24.51 | 24.90 | 24.51 | 24.76 | 00:00:00 | | 2005-10-12 | 1,508,900 | 24.67 | 24.74 | 24.55 | 24.61 | 00:00:00 | | 2005-10-13 | 3,638,000 | 24.60 | 24.73 | 24.25 | 24.34 | 00:00:00 | | 2005-10-14 | 3,565,700 | 24.56 | 24.57 | 23.91 | 24.20 | 00:00:00 | | 2005-10-17 | 2,027,600 | 24.20 | 24.39 | 23.77 | 23.85 | 00:00:00 | | 2005-10-18 | 2,215,800 | 23.98 | 24.18 | 23.76 | 23.79 | 00:00:00 | | 2005-10-19 | 3,189,500 | 23.70 | 23.72 | 23.10 | 23.24 | 00:00:00 | | 2005-10-20 | 7,381,000 | 23.15 | 23.67 | 23.03 | 23.03 | 00:00:00 | | 2005-10-21 | 2,553,800 | 23.00 | 23.17 | 22.50 | 22.84 | 00:00:00 | | 2005-10-24 | 1,209,300 | 22.75 | 23.56 | 22.53 | 23.56 | 00:00:00 | | 2005-10-25 | 1,822,100 | 23.78 | 23.89 | 23.54 | 23.86 | 00:00:00 | | 2005-10-26 | 1,758,200 | 23.52 | 23.89 | 23.40 | 23.65 | 00:00:00 | | 2005-10-27 | 1,132,800 | 23.66 | 23.66 | 23.34 | 23.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
