|
 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 | | 2007-09-18 | 3,045,600 | 32.51 | 35.00 | 32.51 | 34.81 | 00:00:00 | | 2007-09-19 | 3,176,000 | 36.00 | 36.77 | 35.70 | 36.52 | 00:00:00 | | 2007-09-20 | 1,615,500 | 36.37 | 36.62 | 36.00 | 36.41 | 00:00:00 | | 2007-09-21 | 2,289,800 | 36.41 | 37.24 | 36.09 | 36.73 | 00:00:00 | | 2007-09-24 | 1,626,400 | 36.71 | 37.59 | 36.25 | 36.68 | 00:00:00 | | 2007-09-25 | 1,639,600 | 36.42 | 36.58 | 35.07 | 35.34 | 00:00:00 | | 2007-09-26 | 2,051,800 | 35.48 | 36.87 | 35.48 | 36.81 | 00:00:00 | | 2007-09-27 | 3,327,500 | 37.50 | 38.88 | 37.48 | 38.33 | 00:00:00 | | 2007-09-28 | 2,479,400 | 38.45 | 38.90 | 37.24 | 38.70 | 00:00:00 | | 2007-10-01 | 2,030,900 | 38.74 | 39.18 | 38.31 | 38.89 | 00:00:00 | | 2007-10-02 | 3,146,500 | 39.81 | 40.07 | 38.90 | 39.70 | 00:00:00 | | 2007-10-03 | 1,918,800 | 39.70 | 40.78 | 39.65 | 40.40 | 00:00:00 | | 2007-10-04 | 2,189,200 | 40.38 | 40.38 | 39.11 | 39.24 | 00:00:00 | | 2007-10-05 | 1,815,500 | 39.41 | 39.80 | 38.93 | 39.15 | 00:00:00 | | 2007-10-08 | 2,080,700 | 39.31 | 39.88 | 38.35 | 38.49 | 00:00:00 | | 2007-10-09 | 2,360,300 | 38.60 | 38.60 | 37.53 | 37.99 | 00:00:00 | | 2007-10-10 | 2,102,100 | 38.09 | 38.70 | 37.93 | 38.61 | 00:00:00 | | 2007-10-11 | 2,229,800 | 38.65 | 39.18 | 38.65 | 38.97 | 00:00:00 | | 2007-10-12 | 2,018,100 | 39.01 | 39.01 | 38.01 | 38.58 | 00:00:00 | | 2007-10-15 | 1,907,500 | 39.10 | 39.10 | 38.47 | 38.67 | 00:00:00 | | 2007-10-16 | 1,894,100 | 38.63 | 38.66 | 38.04 | 38.16 | 00:00:00 | | 2007-10-17 | 2,880,700 | 38.09 | 39.44 | 38.02 | 39.17 | 00:00:00 | | 2007-10-18 | 2,660,000 | 39.18 | 40.05 | 38.65 | 38.87 | 00:00:00 | | 2007-10-19 | 2,391,900 | 38.80 | 39.10 | 38.22 | 38.45 | 00:00:00 | | 2007-10-22 | 2,476,600 | 37.79 | 38.20 | 37.44 | 38.04 | 00:00:00 | | 2007-10-23 | 1,971,300 | 38.33 | 38.75 | 38.00 | 38.72 | 00:00:00 | | 2007-10-24 | 1,746,000 | 38.63 | 38.97 | 37.92 | 38.19 | 00:00:00 | | 2007-10-25 | 1,645,400 | 38.70 | 39.24 | 38.39 | 39.19 | 00:00:00 | | 2007-10-26 | 2,309,400 | 39.39 | 40.29 | 39.14 | 40.16 | 00:00:00 | | 2007-10-29 | 1,928,900 | 40.52 | 41.00 | 40.35 | 41.00 | 00:00:00 | | 2007-10-30 | 1,628,300 | 41.00 | 41.35 | 40.71 | 41.22 | 00:00:00 | | 2007-10-31 | 3,683,800 | 41.30 | 42.71 | 41.22 | 42.71 | 00:00:00 | | 2007-11-01 | 1,977,900 | 42.50 | 42.70 | 41.42 | 42.09 | 00:00:00 | | 2007-11-02 | 1,862,900 | 41.38 | 42.06 | 41.15 | 42.06 | 00:00:00 | | 2007-11-05 | 2,679,400 | 41.83 | 42.38 | 41.13 | 42.03 | 00:00:00 | | 2007-11-06 | 3,010,500 | 42.29 | 43.25 | 42.15 | 43.16 | 00:00:00 | | 2007-11-07 | 2,332,900 | 43.30 | 43.79 | 42.70 | 43.26 | 00:00:00 | | 2007-11-08 | 2,949,900 | 42.50 | 43.77 | 42.20 | 43.60 | 00:00:00 | | 2007-11-09 | 2,161,100 | 43.95 | 44.15 | 42.50 | 42.95 | 00:00:00 | | 2007-11-12 | 2,093,900 | 42.71 | 43.70 | 42.33 | 43.18 | 00:00:00 | | 2007-11-13 | 2,112,200 | 43.16 | 43.16 | 42.20 | 42.80 | 00:00:00 | | 2007-11-14 | 1,977,200 | 43.39 | 43.67 | 42.59 | 43.20 | 00:00:00 | | 2007-11-15 | 1,997,300 | 43.29 | 43.45 | 42.62 | 43.00 | 00:00:00 | | 2007-11-16 | 1,451,200 | 42.85 | 43.25 | 42.52 | 43.20 | 00:00:00 | | 2007-11-19 | 2,210,500 | 43.29 | 43.74 | 41.64 | 41.75 | 00:00:00 | | 2007-11-20 | 2,439,500 | 41.78 | 42.44 | 40.80 | 42.31 | 00:00:00 | | 2007-11-21 | 2,766,600 | 41.61 | 42.10 | 41.19 | 41.64 | 00:00:00 | | 2007-11-22 | 1,428,900 | 41.84 | 42.15 | 41.31 | 41.53 | 00:00:00 | | 2007-11-23 | 1,127,300 | 41.64 | 42.40 | 41.25 | 42.04 | 00:00:00 | | 2007-11-26 | 1,699,100 | 42.42 | 42.96 | 41.82 | 42.00 | 00:00:00 | | 2007-11-27 | 1,687,300 | 42.00 | 42.43 | 41.77 | 42.39 | 00:00:00 | | 2007-11-28 | 1,565,100 | 42.70 | 43.21 | 42.01 | 43.12 | 00:00:00 | | 2007-11-29 | 1,429,800 | 43.50 | 43.74 | 42.83 | 43.12 | 00:00:00 | | 2007-11-30 | 2,055,500 | 43.10 | 44.00 | 43.10 | 43.97 | 00:00:00 | | 2007-12-03 | 1,744,400 | 44.55 | 44.85 | 44.00 | 44.33 | 00:00:00 | | 2007-12-04 | 1,254,700 | 44.50 | 44.64 | 43.05 | 43.32 | 00:00:00 | | 2007-12-05 | 1,352,500 | 43.71 | 44.23 | 43.49 | 44.23 | 00:00:00 | | 2007-12-06 | 1,317,400 | 44.50 | 44.50 | 43.46 | 43.60 | 00:00:00 | | 2007-12-07 | 1,155,400 | 43.89 | 44.00 | 43.31 | 44.00 | 00:00:00 | | 2007-12-10 | 2,240,100 | 43.81 | 44.14 | 42.83 | 43.10 | 00:00:00 | | 2007-12-11 | 2,014,200 | 43.38 | 43.55 | 42.60 | 43.19 | 00:00:00 | | 2007-12-12 | 1,311,800 | 42.56 | 43.66 | 42.56 | 43.35 | 00:00:00 | | 2007-12-13 | 2,611,300 | 42.95 | 43.12 | 42.13 | 42.35 | 00:00:00 | | 2007-12-14 | 1,277,900 | 42.59 | 43.17 | 42.34 | 43.02 | 00:00:00 | | 2007-12-17 | 1,151,500 | 42.38 | 42.75 | 41.82 | 42.41 | 00:00:00 | | 2007-12-18 | 1,399,800 | 42.33 | 42.94 | 42.33 | 42.51 | 00:00:00 | | 2007-12-19 | 1,767,300 | 42.55 | 42.80 | 41.52 | 41.72 | 00:00:00 | | 2007-12-20 | 1,610,800 | 41.64 | 41.83 | 40.41 | 40.75 | 00:00:00 | | 2007-12-21 | 2,411,100 | 41.16 | 41.25 | 40.60 | 41.04 | 00:00:00 | | 2007-12-27 | 2,231,600 | 41.04 | 41.80 | 40.20 | 41.03 | 00:00:00 | | 2007-12-28 | 2,651,100 | 41.03 | 41.31 | 40.48 | 40.65 | 00:00:00 | | 2008-01-02 | 1,123,100 | 40.61 | 40.99 | 39.98 | 40.10 | 00:00:00 | | 2008-01-03 | 2,036,400 | 40.08 | 40.10 | 38.80 | 39.05 | 00:00:00 | | 2008-01-04 | 2,409,100 | 38.82 | 38.99 | 36.60 | 37.00 | 00:00:00 | | 2008-01-07 | 2,193,400 | 36.65 | 37.11 | 35.81 | 36.16 | 00:00:00 | | 2008-01-08 | 3,163,400 | 36.20 | 37.53 | 36.20 | 36.79 | 00:00:00 | | 2008-01-09 | 4,519,900 | 36.79 | 37.36 | 36.02 | 37.02 | 00:00:00 | | 2008-01-10 | 2,686,000 | 37.26 | 37.48 | 36.30 | 37.16 | 00:00:00 | | 2008-01-11 | 2,367,500 | 37.14 | 38.11 | 37.14 | 38.00 | 00:00:00 | | 2008-01-14 | 10,444,900 | 38.00 | 39.20 | 38.00 | 39.13 | 00:00:00 | | 2008-01-15 | 2,310,400 | 38.40 | 38.52 | 36.51 | 36.78 | 00:00:00 | | 2008-01-16 | 2,778,300 | 36.80 | 37.35 | 35.51 | 36.51 | 00:00:00 | | 2008-01-17 | 1,982,300 | 37.04 | 37.04 | 36.10 | 36.11 | 00:00:00 | | 2008-01-18 | 10,820,700 | 36.18 | 37.50 | 35.55 | 36.38 | 00:00:00 | | 2008-01-21 | 2,631,700 | 35.38 | 35.86 | 34.41 | 34.82 | 00:00:00 | | 2008-01-22 | 5,023,100 | 34.37 | 35.50 | 33.06 | 33.98 | 00:00:00 | | 2008-01-23 | 4,291,600 | 33.98 | 34.00 | 31.42 | 32.28 | 00:00:00 | | 2008-01-24 | 4,265,400 | 33.62 | 34.80 | 32.87 | 33.90 | 00:00:00 | | 2008-01-25 | 3,619,000 | 34.79 | 35.32 | 34.03 | 34.30 | 00:00:00 | | 2008-01-28 | 3,195,500 | 33.24 | 34.10 | 33.21 | 33.90 | 00:00:00 | | 2008-01-29 | 2,361,400 | 34.05 | 34.90 | 34.05 | 34.86 | 00:00:00 | | 2008-01-30 | 1,930,900 | 34.65 | 36.36 | 34.40 | 35.18 | 00:00:00 | | 2008-01-31 | 3,428,600 | 35.09 | 35.69 | 34.05 | 35.01 | 00:00:00 | | 2008-02-01 | 1,902,000 | 35.71 | 36.00 | 35.37 | 35.91 | 00:00:00 | | 2008-02-04 | 2,073,200 | 36.04 | 36.75 | 36.04 | 36.51 | 00:00:00 | | 2008-02-05 | 2,850,900 | 36.29 | 36.44 | 33.52 | 33.92 | 00:00:00 | | 2008-02-06 | 1,550,300 | 33.86 | 34.45 | 33.80 | 34.12 | 00:00:00 | | 2008-02-07 | 1,951,000 | 34.06 | 34.06 | 32.80 | 33.08 | 00:00:00 | | 2008-02-08 | 2,456,400 | 33.41 | 33.48 | 32.29 | 32.73 | 00:00:00 | | 2008-02-11 | 2,040,300 | 32.54 | 33.01 | 32.12 | 32.18 | 00:00:00 | | 2008-02-12 | 2,963,500 | 32.38 | 33.35 | 31.68 | 33.29 | 00:00:00 | | 2008-02-13 | 1,815,700 | 33.02 | 33.88 | 32.91 | 33.65 | 00:00:00 | | 2008-02-14 | 2,050,400 | 33.99 | 34.30 | 33.40 | 33.66 | 00:00:00 | | 2008-02-15 | 2,350,000 | 33.50 | 34.10 | 32.83 | 33.45 | 00:00:00 | | 2008-02-18 | 1,244,200 | 33.64 | 34.69 | 33.64 | 34.54 | 00:00:00 | | 2008-02-19 | 1,451,900 | 34.31 | 34.85 | 33.35 | 34.58 | 00:00:00 | | 2008-02-20 | 1,185,900 | 33.89 | 34.10 | 33.42 | 33.90 | 00:00:00 | | 2008-02-21 | 1,364,500 | 34.17 | 34.69 | 33.89 | 34.40 | 00:00:00 | | 2008-02-22 | 1,340,800 | 34.11 | 34.29 | 33.40 | 33.60 | 00:00:00 | | 2008-02-25 | 1,422,300 | 33.85 | 34.22 | 33.01 | 33.62 | 00:00:00 | | 2008-02-26 | 1,338,800 | 33.79 | 34.60 | 33.71 | 34.42 | 00:00:00 | | 2008-02-27 | 2,773,700 | 34.36 | 34.75 | 33.22 | 34.35 | 00:00:00 | | 2008-02-28 | 1,554,500 | 34.42 | 34.78 | 33.86 | 33.96 | 00:00:00 | | 2008-02-29 | 1,344,300 | 33.70 | 34.26 | 33.45 | 33.92 | 00:00:00 | | 2008-03-03 | 1,517,200 | 33.41 | 33.84 | 32.90 | 33.08 | 00:00:00 | | 2008-03-04 | 1,841,200 | 33.31 | 33.51 | 32.21 | 32.58 | 00:00:00 | | 2008-03-05 | 1,441,400 | 32.62 | 33.74 | 32.32 | 33.44 | 00:00:00 | | 2008-03-06 | 1,315,700 | 33.57 | 34.05 | 33.03 | 33.39 | 00:00:00 | | 2008-03-07 | 1,948,000 | 32.85 | 33.52 | 32.49 | 33.04 | 00:00:00 | | 2008-03-10 | 1,687,800 | 32.76 | 33.39 | 32.41 | 32.73 | 00:00:00 | | 2008-03-11 | 2,025,900 | 32.90 | 34.09 | 32.55 | 33.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
