|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-13 | 822,000 | 31.23 | 31.93 | 31.23 | 31.65 | 00:00:00 | | 2006-04-14 | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 00:00:00 | | 2006-04-17 | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 00:00:00 | | 2006-04-18 | 942,200 | 31.51 | 31.79 | 31.30 | 31.45 | 00:00:00 | | 2006-04-19 | 1,603,300 | 31.59 | 31.75 | 31.40 | 31.69 | 00:00:00 | | 2006-04-20 | 825,000 | 31.60 | 31.90 | 31.46 | 31.90 | 00:00:00 | | 2006-04-21 | 492,700 | 32.10 | 32.37 | 31.89 | 32.37 | 00:00:00 | | 2006-04-24 | 2,487,500 | 32.25 | 33.80 | 32.25 | 33.50 | 00:00:00 | | 2006-04-25 | 1,067,700 | 33.72 | 33.72 | 33.05 | 33.32 | 00:00:00 | | 2006-04-26 | 740,300 | 33.59 | 33.66 | 33.01 | 33.14 | 00:00:00 | | 2006-04-27 | 808,800 | 33.14 | 33.30 | 32.87 | 32.95 | 00:00:00 | | 2006-04-28 | 780,900 | 32.87 | 33.00 | 32.40 | 32.91 | 00:00:00 | | 2006-05-01 | 0 | 32.91 | 32.91 | 32.91 | 32.91 | 00:00:00 | | 2006-05-02 | 482,400 | 32.80 | 33.35 | 32.80 | 33.20 | 00:00:00 | | 2006-05-03 | 970,000 | 33.53 | 33.76 | 33.36 | 33.76 | 00:00:00 | | 2006-05-04 | 879,000 | 33.84 | 33.84 | 33.01 | 33.75 | 00:00:00 | | 2006-05-05 | 668,800 | 33.94 | 33.98 | 33.61 | 33.89 | 00:00:00 | | 2006-05-08 | 690,000 | 33.98 | 34.71 | 33.90 | 34.45 | 00:00:00 | | 2006-05-09 | 449,200 | 34.45 | 34.64 | 34.43 | 34.57 | 00:00:00 | | 2006-05-10 | 927,900 | 34.65 | 34.94 | 34.51 | 34.88 | 00:00:00 | | 2006-05-11 | 468,700 | 34.79 | 34.95 | 34.70 | 34.90 | 00:00:00 | | 2006-05-12 | 1,007,200 | 34.64 | 34.84 | 34.05 | 34.27 | 00:00:00 | | 2006-05-15 | 1,368,800 | 34.00 | 34.12 | 33.05 | 33.30 | 00:00:00 | | 2006-05-16 | 1,404,700 | 33.17 | 33.33 | 33.00 | 33.00 | 00:00:00 | | 2006-05-17 | 1,306,500 | 33.00 | 33.55 | 32.00 | 32.00 | 00:00:00 | | 2006-05-18 | 1,516,200 | 31.95 | 32.82 | 31.10 | 32.00 | 00:00:00 | | 2006-05-19 | 1,467,300 | 31.98 | 32.26 | 31.90 | 32.08 | 00:00:00 | | 2006-05-22 | 3,471,700 | 32.23 | 32.23 | 29.73 | 29.98 | 00:00:00 | | 2006-05-23 | 2,188,600 | 30.00 | 31.44 | 29.95 | 30.70 | 00:00:00 | | 2006-05-24 | 1,553,100 | 30.26 | 31.00 | 29.80 | 30.57 | 00:00:00 | | 2006-05-25 | 1,003,600 | 30.60 | 30.90 | 30.15 | 30.35 | 00:00:00 | | 2006-05-26 | 1,282,300 | 30.63 | 31.49 | 30.41 | 31.32 | 00:00:00 | | 2006-05-29 | 349,100 | 31.30 | 31.80 | 31.30 | 31.50 | 00:00:00 | | 2006-05-30 | 1,540,500 | 31.36 | 31.73 | 30.86 | 31.00 | 00:00:00 | | 2006-05-31 | 1,839,400 | 30.42 | 31.30 | 30.35 | 31.11 | 00:00:00 | | 2006-06-01 | 990,800 | 31.13 | 31.35 | 30.75 | 31.10 | 00:00:00 | | 2006-06-02 | 780,400 | 31.50 | 31.68 | 30.90 | 30.99 | 00:00:00 | | 2006-06-05 | 1,950,300 | 31.46 | 31.55 | 30.90 | 31.33 | 00:00:00 | | 2006-06-06 | 1,521,500 | 31.72 | 31.72 | 30.60 | 30.75 | 00:00:00 | | 2006-06-07 | 1,499,500 | 30.77 | 31.05 | 30.22 | 30.45 | 00:00:00 | | 2006-06-08 | 2,152,400 | 29.81 | 30.41 | 29.20 | 29.54 | 00:00:00 | | 2006-06-09 | 1,305,400 | 29.77 | 29.97 | 29.50 | 29.90 | 00:00:00 | | 2006-06-12 | 681,900 | 29.75 | 30.00 | 29.71 | 29.80 | 00:00:00 | | 2006-06-13 | 2,212,600 | 29.25 | 29.39 | 28.10 | 28.75 | 00:00:00 | | 2006-06-14 | 2,422,900 | 28.67 | 28.98 | 28.30 | 28.70 | 00:00:00 | | 2006-06-19 | 927,100 | 30.85 | 31.00 | 30.46 | 30.66 | 00:00:00 | | 2006-06-20 | 1,785,800 | 30.41 | 31.10 | 30.00 | 30.90 | 00:00:00 | | 2006-06-21 | 1,689,600 | 31.36 | 31.38 | 30.77 | 31.09 | 00:00:00 | | 2006-06-22 | 1,997,000 | 31.29 | 31.46 | 31.16 | 31.40 | 00:00:00 | | 2006-06-23 | 1,551,500 | 31.43 | 31.77 | 31.10 | 31.57 | 00:00:00 | | 2006-06-26 | 1,407,000 | 31.69 | 31.80 | 31.50 | 31.74 | 00:00:00 | | 2006-06-27 | 4,385,300 | 31.74 | 31.90 | 31.63 | 31.75 | 00:00:00 | | 2006-06-28 | 2,471,600 | 31.69 | 31.69 | 31.26 | 31.41 | 00:00:00 | | 2006-06-29 | 1,183,400 | 31.45 | 32.04 | 31.45 | 32.00 | 00:00:00 | | 2006-06-30 | 2,749,200 | 32.24 | 32.74 | 32.21 | 32.61 | 00:00:00 | | 2006-07-03 | 2,048,500 | 32.48 | 33.07 | 32.24 | 32.58 | 00:00:00 | | 2006-07-04 | 1,059,700 | 32.58 | 32.95 | 32.38 | 32.91 | 00:00:00 | | 2006-07-05 | 1,195,200 | 32.85 | 33.17 | 32.40 | 32.97 | 00:00:00 | | 2006-07-06 | 1,645,000 | 32.88 | 33.37 | 32.88 | 33.22 | 00:00:00 | | 2006-07-07 | 700,600 | 33.24 | 33.35 | 32.95 | 33.28 | 00:00:00 | | 2006-07-10 | 1,047,400 | 33.26 | 33.49 | 33.00 | 33.30 | 00:00:00 | | 2006-07-11 | 534,900 | 33.24 | 33.40 | 32.95 | 33.15 | 00:00:00 | | 2006-07-12 | 865,900 | 33.16 | 33.42 | 33.10 | 33.29 | 00:00:00 | | 2006-07-13 | 908,000 | 33.17 | 33.18 | 32.73 | 32.89 | 00:00:00 | | 2006-07-14 | 1,190,500 | 32.67 | 32.69 | 32.20 | 32.39 | 00:00:00 | | 2006-07-17 | 987,500 | 32.06 | 32.30 | 31.85 | 31.95 | 00:00:00 | | 2006-07-18 | 841,900 | 31.87 | 32.10 | 31.60 | 31.81 | 00:00:00 | | 2006-07-19 | 883,900 | 31.81 | 32.87 | 31.77 | 32.84 | 00:00:00 | | 2006-07-20 | 1,149,300 | 33.06 | 33.60 | 33.06 | 33.42 | 00:00:00 | | 2006-07-21 | 1,182,000 | 33.34 | 33.34 | 32.75 | 32.90 | 00:00:00 | | 2006-07-24 | 756,600 | 32.87 | 33.77 | 32.87 | 33.77 | 00:00:00 | | 2006-07-25 | 793,900 | 33.80 | 34.20 | 33.72 | 33.98 | 00:00:00 | | 2006-07-26 | 562,300 | 34.17 | 34.21 | 33.65 | 34.19 | 00:00:00 | | 2006-07-27 | 1,049,400 | 34.20 | 34.20 | 33.90 | 34.01 | 00:00:00 | | 2006-07-28 | 1,163,700 | 33.96 | 34.20 | 33.90 | 34.18 | 00:00:00 | | 2006-07-31 | 762,200 | 34.06 | 34.27 | 34.01 | 34.27 | 00:00:00 | | 2006-08-01 | 1,911,300 | 34.19 | 34.22 | 33.79 | 33.98 | 00:00:00 | | 2006-08-02 | 2,333,800 | 34.12 | 34.60 | 33.91 | 34.53 | 00:00:00 | | 2006-08-03 | 1,618,900 | 34.49 | 34.80 | 34.30 | 34.55 | 00:00:00 | | 2006-08-04 | 1,015,200 | 34.55 | 34.75 | 34.45 | 34.67 | 00:00:00 | | 2006-08-07 | 1,452,200 | 34.40 | 34.46 | 34.15 | 34.30 | 00:00:00 | | 2006-08-08 | 657,200 | 34.51 | 34.65 | 34.33 | 34.54 | 00:00:00 | | 2006-08-09 | 401,600 | 34.61 | 34.75 | 34.26 | 34.50 | 00:00:00 | | 2006-08-10 | 1,132,300 | 33.95 | 34.25 | 33.25 | 33.99 | 00:00:00 | | 2006-08-11 | 339,800 | 34.02 | 34.50 | 33.84 | 34.10 | 00:00:00 | | 2006-08-14 | 402,300 | 34.39 | 34.50 | 34.11 | 34.46 | 00:00:00 | | 2006-08-15 | 478,500 | 34.30 | 34.68 | 34.30 | 34.57 | 00:00:00 | | 2006-08-16 | 525,100 | 34.50 | 34.65 | 34.32 | 34.49 | 00:00:00 | | 2006-08-17 | 742,900 | 34.50 | 34.74 | 34.36 | 34.62 | 00:00:00 | | 2006-08-18 | 387,100 | 34.70 | 34.74 | 34.40 | 34.63 | 00:00:00 | | 2006-08-21 | 299,800 | 34.53 | 34.76 | 34.41 | 34.66 | 00:00:00 | | 2006-08-22 | 599,000 | 34.70 | 34.88 | 34.61 | 34.78 | 00:00:00 | | 2006-08-23 | 381,000 | 34.87 | 34.87 | 34.62 | 34.71 | 00:00:00 | | 2006-08-24 | 266,600 | 34.69 | 34.85 | 34.60 | 34.83 | 00:00:00 | | 2006-08-25 | 335,300 | 34.76 | 34.88 | 34.68 | 34.74 | 00:00:00 | | 2006-08-28 | 255,000 | 34.72 | 34.90 | 34.30 | 34.81 | 00:00:00 | | 2006-08-29 | 870,700 | 34.75 | 35.09 | 34.75 | 35.00 | 00:00:00 | | 2006-08-30 | 422,300 | 35.05 | 35.15 | 34.96 | 35.08 | 00:00:00 | | 2006-08-31 | 605,000 | 35.10 | 35.10 | 34.75 | 35.01 | 00:00:00 | | 2006-09-01 | 1,142,600 | 35.04 | 35.32 | 35.00 | 35.26 | 00:00:00 | | 2006-09-04 | 1,321,300 | 35.32 | 35.52 | 35.16 | 35.52 | 00:00:00 | | 2006-09-05 | 1,450,600 | 35.65 | 35.67 | 35.30 | 35.50 | 00:00:00 | | 2006-09-06 | 1,793,800 | 35.42 | 35.48 | 35.31 | 35.31 | 00:00:00 | | 2006-09-07 | 2,170,900 | 35.32 | 35.46 | 35.20 | 35.32 | 00:00:00 | | 2006-09-08 | 798,300 | 35.33 | 35.49 | 35.32 | 35.45 | 00:00:00 | | 2006-09-11 | 1,093,900 | 35.29 | 35.60 | 35.06 | 35.25 | 00:00:00 | | 2006-09-12 | 790,900 | 35.16 | 35.35 | 35.09 | 35.35 | 00:00:00 | | 2006-09-13 | 807,200 | 35.37 | 35.50 | 35.33 | 35.48 | 00:00:00 | | 2006-09-14 | 1,045,300 | 35.47 | 35.98 | 35.43 | 35.70 | 00:00:00 | | 2006-09-15 | 2,285,200 | 35.85 | 36.19 | 35.64 | 36.09 | 00:00:00 | | 2006-09-18 | 948,500 | 36.00 | 36.75 | 35.96 | 36.56 | 00:00:00 | | 2006-09-19 | 1,095,200 | 36.41 | 36.56 | 35.52 | 36.10 | 00:00:00 | | 2006-09-20 | 759,400 | 36.13 | 36.50 | 35.97 | 36.50 | 00:00:00 | | 2006-09-21 | 540,600 | 36.43 | 36.43 | 36.04 | 36.24 | 00:00:00 | | 2006-09-22 | 761,000 | 36.00 | 36.50 | 35.94 | 36.35 | 00:00:00 | | 2006-09-25 | 732,300 | 36.37 | 36.89 | 36.26 | 36.60 | 00:00:00 | | 2006-09-26 | 1,251,200 | 36.79 | 36.89 | 36.42 | 36.68 | 00:00:00 | | 2006-09-27 | 3,466,500 | 37.49 | 39.15 | 36.75 | 38.16 | 00:00:00 | | 2006-09-28 | 1,886,400 | 38.50 | 38.55 | 37.57 | 37.87 | 00:00:00 | | 2006-09-29 | 1,810,000 | 37.82 | 37.85 | 37.21 | 37.40 | 00:00:00 | | 2006-10-02 | 1,149,900 | 37.41 | 37.78 | 37.11 | 37.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
