|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-26 | 768,300 | 44.84 | 44.91 | 44.41 | 44.68 | 00:00:00 | | 2007-03-27 | 914,900 | 45.00 | 45.30 | 44.49 | 44.80 | 00:00:00 | | 2007-03-28 | 1,154,700 | 44.58 | 45.15 | 44.10 | 44.20 | 00:00:00 | | 2007-03-29 | 920,600 | 44.47 | 44.90 | 44.43 | 44.81 | 00:00:00 | | 2007-03-30 | 1,219,000 | 44.76 | 45.65 | 44.17 | 45.45 | 00:00:00 | | 2007-04-02 | 1,349,100 | 45.44 | 45.92 | 45.02 | 45.84 | 00:00:00 | | 2007-04-03 | 2,876,800 | 45.90 | 46.79 | 45.83 | 46.79 | 00:00:00 | | 2007-04-04 | 1,192,600 | 46.96 | 47.10 | 46.41 | 46.80 | 00:00:00 | | 2007-04-05 | 1,228,500 | 46.72 | 47.20 | 46.72 | 47.05 | 00:00:00 | | 2007-04-10 | 1,330,500 | 47.13 | 47.40 | 46.82 | 47.25 | 00:00:00 | | 2007-04-11 | 1,810,600 | 47.34 | 48.20 | 47.21 | 47.85 | 00:00:00 | | 2007-04-12 | 1,216,400 | 47.93 | 48.35 | 47.14 | 47.71 | 00:00:00 | | 2007-04-13 | 926,200 | 47.91 | 48.26 | 47.73 | 48.00 | 00:00:00 | | 2007-04-16 | 1,592,400 | 48.31 | 48.48 | 47.90 | 48.11 | 00:00:00 | | 2007-04-17 | 1,678,900 | 48.02 | 48.24 | 47.30 | 47.66 | 00:00:00 | | 2007-04-18 | 1,382,300 | 47.67 | 47.67 | 47.00 | 47.40 | 00:00:00 | | 2007-04-19 | 1,623,600 | 47.00 | 47.54 | 46.50 | 46.92 | 00:00:00 | | 2007-04-20 | 1,433,900 | 47.00 | 48.30 | 47.00 | 48.00 | 00:00:00 | | 2007-04-23 | 692,100 | 48.12 | 48.50 | 47.68 | 47.91 | 00:00:00 | | 2007-04-24 | 6,252,600 | 47.75 | 48.20 | 45.24 | 46.00 | 00:00:00 | | 2007-04-26 | 1,760,800 | 47.00 | 47.00 | 45.45 | 46.00 | 00:00:00 | | 2007-04-27 | 1,631,800 | 46.10 | 46.18 | 45.25 | 45.72 | 00:00:00 | | 2007-04-30 | 1,354,200 | 45.65 | 45.98 | 45.36 | 45.75 | 00:00:00 | | 2007-05-02 | 738,000 | 45.89 | 46.29 | 45.50 | 46.00 | 00:00:00 | | 2007-05-03 | 1,861,100 | 46.00 | 46.15 | 44.87 | 45.60 | 00:00:00 | | 2007-05-04 | 2,504,400 | 45.99 | 46.60 | 45.50 | 46.56 | 00:00:00 | | 2007-05-07 | 1,648,000 | 46.85 | 47.19 | 46.15 | 47.19 | 00:00:00 | | 2007-05-08 | 2,390,800 | 46.95 | 47.25 | 46.12 | 46.38 | 00:00:00 | | 2007-05-09 | 2,210,200 | 46.38 | 46.61 | 46.04 | 46.45 | 00:00:00 | | 2007-05-10 | 2,126,000 | 46.87 | 46.98 | 46.25 | 46.42 | 00:00:00 | | 2007-05-11 | 1,369,500 | 46.00 | 46.58 | 45.60 | 46.50 | 00:00:00 | | 2007-05-14 | 962,800 | 46.54 | 46.87 | 46.00 | 46.08 | 00:00:00 | | 2007-05-15 | 1,542,400 | 46.05 | 46.59 | 45.60 | 45.75 | 00:00:00 | | 2007-05-16 | 1,108,400 | 45.96 | 46.09 | 45.60 | 46.05 | 00:00:00 | | 2007-05-17 | 1,908,600 | 46.05 | 47.06 | 45.81 | 47.04 | 00:00:00 | | 2007-05-18 | 1,873,100 | 47.00 | 47.65 | 46.65 | 47.65 | 00:00:00 | | 2007-05-21 | 14,340,100 | 47.52 | 48.00 | 47.34 | 48.00 | 00:00:00 | | 2007-05-22 | 1,181,400 | 47.71 | 48.45 | 47.38 | 48.20 | 00:00:00 | | 2007-05-23 | 2,241,000 | 48.10 | 49.60 | 47.98 | 49.58 | 00:00:00 | | 2007-05-24 | 1,537,600 | 49.35 | 49.35 | 48.80 | 49.00 | 00:00:00 | | 2007-05-25 | 1,996,800 | 48.98 | 49.07 | 48.35 | 48.60 | 00:00:00 | | 2007-05-28 | 342,600 | 48.96 | 49.20 | 48.67 | 49.02 | 00:00:00 | | 2007-05-29 | 1,065,700 | 49.45 | 49.49 | 48.80 | 49.06 | 00:00:00 | | 2007-05-30 | 1,165,500 | 49.00 | 49.04 | 48.42 | 48.92 | 00:00:00 | | 2007-05-31 | 3,169,800 | 49.48 | 49.93 | 49.11 | 49.78 | 00:00:00 | | 2007-06-04 | 1,540,200 | 50.55 | 50.85 | 49.59 | 50.00 | 00:00:00 | | 2007-06-05 | 1,277,800 | 50.40 | 50.40 | 49.51 | 49.57 | 00:00:00 | | 2007-06-06 | 3,037,100 | 49.50 | 49.75 | 47.63 | 47.80 | 00:00:00 | | 2007-06-07 | 2,817,900 | 47.51 | 48.19 | 46.50 | 47.11 | 00:00:00 | | 2007-06-08 | 1,705,900 | 46.80 | 47.76 | 46.40 | 47.23 | 00:00:00 | | 2007-06-11 | 1,552,100 | 47.23 | 48.25 | 47.05 | 47.76 | 00:00:00 | | 2007-06-12 | 2,131,200 | 47.66 | 48.00 | 47.31 | 47.45 | 00:00:00 | | 2007-06-13 | 1,541,700 | 47.05 | 48.09 | 47.00 | 48.05 | 00:00:00 | | 2007-06-14 | 1,912,500 | 48.15 | 48.47 | 47.96 | 48.22 | 00:00:00 | | 2007-06-15 | 2,147,300 | 48.58 | 49.11 | 48.03 | 48.94 | 00:00:00 | | 2007-06-18 | 1,983,300 | 48.80 | 48.99 | 47.75 | 48.02 | 00:00:00 | | 2007-06-19 | 8,488,700 | 47.90 | 48.15 | 47.27 | 47.34 | 00:00:00 | | 2007-06-20 | 2,379,000 | 47.05 | 47.58 | 46.74 | 47.07 | 00:00:00 | | 2007-06-21 | 2,183,600 | 46.70 | 46.95 | 46.10 | 46.52 | 00:00:00 | | 2007-06-22 | 1,267,400 | 46.55 | 46.95 | 46.10 | 46.34 | 00:00:00 | | 2007-06-25 | 1,502,600 | 45.83 | 46.62 | 45.61 | 46.58 | 00:00:00 | | 2007-06-26 | 2,266,100 | 46.09 | 47.19 | 46.07 | 46.93 | 00:00:00 | | 2007-06-27 | 2,555,300 | 46.47 | 46.96 | 45.99 | 46.55 | 00:00:00 | | 2007-06-28 | 4,178,000 | 46.94 | 47.28 | 46.66 | 47.20 | 00:00:00 | | 2007-06-29 | 2,181,100 | 47.64 | 47.64 | 46.50 | 47.32 | 00:00:00 | | 2007-07-02 | 1,250,100 | 46.25 | 46.60 | 46.01 | 46.12 | 00:00:00 | | 2007-07-03 | 4,283,600 | 46.18 | 46.97 | 45.95 | 46.51 | 00:00:00 | | 2007-07-04 | 2,460,800 | 46.41 | 47.33 | 46.41 | 47.31 | 00:00:00 | | 2007-07-05 | 1,633,200 | 47.49 | 47.78 | 46.97 | 47.09 | 00:00:00 | | 2007-07-06 | 857,000 | 46.96 | 47.48 | 46.83 | 47.18 | 00:00:00 | | 2007-07-09 | 860,000 | 47.40 | 47.65 | 46.90 | 47.08 | 00:00:00 | | 2007-07-10 | 1,152,200 | 47.23 | 47.33 | 46.45 | 46.61 | 00:00:00 | | 2007-07-11 | 1,703,700 | 46.30 | 46.33 | 45.39 | 46.00 | 00:00:00 | | 2007-07-12 | 1,193,700 | 46.10 | 47.15 | 45.81 | 47.02 | 00:00:00 | | 2007-07-13 | 1,575,300 | 47.83 | 47.83 | 47.19 | 47.54 | 00:00:00 | | 2007-07-16 | 905,500 | 47.65 | 47.83 | 47.27 | 47.69 | 00:00:00 | | 2007-07-17 | 1,141,400 | 47.48 | 47.69 | 47.15 | 47.54 | 00:00:00 | | 2007-07-18 | 1,434,700 | 47.33 | 47.80 | 47.00 | 47.65 | 00:00:00 | | 2007-07-19 | 3,603,100 | 47.91 | 48.14 | 47.45 | 48.09 | 00:00:00 | | 2007-07-20 | 14,408,400 | 46.75 | 47.00 | 45.60 | 45.71 | 00:00:00 | | 2007-07-23 | 1,530,300 | 45.83 | 46.19 | 45.52 | 45.80 | 00:00:00 | | 2007-07-24 | 1,488,400 | 45.73 | 45.88 | 45.10 | 45.14 | 00:00:00 | | 2007-07-25 | 3,497,800 | 45.00 | 45.05 | 44.00 | 44.82 | 00:00:00 | | 2007-07-26 | 2,882,600 | 44.62 | 45.00 | 43.80 | 43.86 | 00:00:00 | | 2007-07-27 | 1,982,100 | 43.63 | 44.25 | 43.00 | 43.62 | 00:00:00 | | 2007-07-30 | 1,411,200 | 43.62 | 44.31 | 43.13 | 43.24 | 00:00:00 | | 2007-07-31 | 3,323,400 | 43.67 | 44.20 | 43.32 | 43.94 | 00:00:00 | | 2007-08-01 | 2,036,800 | 43.50 | 44.20 | 42.86 | 43.57 | 00:00:00 | | 2007-08-02 | 1,431,600 | 43.47 | 44.18 | 43.47 | 43.89 | 00:00:00 | | 2007-08-03 | 3,717,800 | 44.01 | 44.12 | 43.18 | 43.40 | 00:00:00 | | 2007-08-06 | 1,187,800 | 42.91 | 43.50 | 42.50 | 43.22 | 00:00:00 | | 2007-08-07 | 1,269,500 | 43.56 | 43.80 | 42.81 | 43.21 | 00:00:00 | | 2007-08-08 | 2,145,700 | 43.68 | 43.88 | 43.22 | 43.70 | 00:00:00 | | 2007-08-09 | 4,038,600 | 43.69 | 43.69 | 42.45 | 42.85 | 00:00:00 | | 2007-08-10 | 3,120,100 | 42.21 | 42.24 | 41.60 | 41.86 | 00:00:00 | | 2007-08-13 | 1,215,900 | 42.14 | 43.10 | 42.06 | 43.00 | 00:00:00 | | 2007-08-15 | 966,500 | 42.25 | 42.74 | 41.93 | 42.70 | 00:00:00 | | 2007-08-16 | 2,613,000 | 41.57 | 41.90 | 40.20 | 40.80 | 00:00:00 | | 2007-08-17 | 2,541,100 | 40.33 | 41.45 | 39.50 | 41.09 | 00:00:00 | | 2007-08-20 | 1,881,700 | 41.18 | 41.69 | 40.60 | 41.26 | 00:00:00 | | 2007-08-21 | 1,107,500 | 41.34 | 41.50 | 40.61 | 41.50 | 00:00:00 | | 2007-08-22 | 2,408,700 | 41.67 | 42.14 | 41.46 | 41.70 | 00:00:00 | | 2007-08-23 | 1,581,700 | 41.79 | 42.00 | 40.62 | 40.75 | 00:00:00 | | 2007-08-24 | 1,394,000 | 40.23 | 41.00 | 39.90 | 40.80 | 00:00:00 | | 2007-08-27 | 608,000 | 40.87 | 41.40 | 40.56 | 40.79 | 00:00:00 | | 2007-08-28 | 1,194,600 | 40.55 | 40.75 | 39.86 | 40.04 | 00:00:00 | | 2007-08-29 | 1,386,900 | 39.58 | 40.08 | 39.20 | 40.00 | 00:00:00 | | 2007-08-30 | 1,182,200 | 40.32 | 40.40 | 39.20 | 40.03 | 00:00:00 | | 2007-08-31 | 1,529,900 | 39.71 | 40.75 | 39.65 | 40.33 | 00:00:00 | | 2007-09-03 | 933,100 | 40.60 | 41.17 | 40.60 | 40.94 | 00:00:00 | | 2007-09-04 | 649,700 | 40.80 | 41.15 | 40.62 | 40.86 | 00:00:00 | | 2007-09-05 | 2,070,400 | 40.84 | 40.90 | 39.10 | 39.26 | 00:00:00 | | 2007-09-06 | 2,607,200 | 39.27 | 39.45 | 37.76 | 38.10 | 00:00:00 | | 2007-09-07 | 2,331,300 | 38.05 | 38.05 | 36.05 | 36.23 | 00:00:00 | | 2007-09-10 | 2,409,800 | 36.23 | 36.54 | 34.50 | 34.85 | 00:00:00 | | 2007-09-11 | 1,750,900 | 35.10 | 36.00 | 34.92 | 35.83 | 00:00:00 | | 2007-09-12 | 1,391,400 | 35.89 | 36.10 | 35.14 | 35.81 | 00:00:00 | | 2007-09-13 | 1,227,400 | 35.64 | 35.86 | 35.03 | 35.81 | 00:00:00 | | 2007-09-14 | 2,461,800 | 35.71 | 35.71 | 33.33 | 34.06 | 00:00:00 | | 2007-09-17 | 2,679,800 | 34.11 | 34.11 | 32.10 | 32.92 | 00:00:00 | | 2007-09-18 | 3,045,600 | 32.51 | 35.00 | 32.51 | 34.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
