|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-11 | 2,025,900 | 32.90 | 34.09 | 32.55 | 33.60 | 00:00:00 | | 2008-03-12 | 1,848,800 | 34.70 | 34.75 | 33.74 | 33.97 | 00:00:00 | | 2008-03-13 | 1,763,400 | 33.37 | 33.55 | 32.85 | 33.31 | 00:00:00 | | 2008-03-14 | 1,567,600 | 33.45 | 34.25 | 33.15 | 33.69 | 00:00:00 | | 2008-03-18 | 1,267,800 | 32.98 | 33.60 | 32.56 | 33.55 | 00:00:00 | | 2008-03-19 | 1,226,800 | 33.99 | 34.20 | 32.80 | 33.12 | 00:00:00 | | 2008-03-20 | 1,648,800 | 32.76 | 33.92 | 32.56 | 33.53 | 00:00:00 | | 2008-03-25 | 1,643,600 | 34.55 | 34.90 | 34.41 | 34.90 | 00:00:00 | | 2008-03-26 | 1,998,600 | 34.86 | 35.90 | 34.65 | 35.67 | 00:00:00 | | 2008-03-27 | 1,639,600 | 35.90 | 36.34 | 35.41 | 36.22 | 00:00:00 | | 2008-03-28 | 1,570,600 | 36.10 | 36.90 | 35.81 | 36.26 | 00:00:00 | | 2008-03-31 | 1,213,000 | 36.19 | 36.30 | 35.60 | 36.07 | 00:00:00 | | 2008-04-01 | 1,654,400 | 36.03 | 36.91 | 35.95 | 36.91 | 00:00:00 | | 2008-04-02 | 1,352,500 | 37.16 | 37.45 | 36.76 | 37.05 | 00:00:00 | | 2008-04-03 | 1,903,100 | 37.00 | 37.22 | 36.10 | 36.53 | 00:00:00 | | 2008-04-04 | 1,280,200 | 36.85 | 36.85 | 36.13 | 36.83 | 00:00:00 | | 2008-04-07 | 1,200,100 | 37.08 | 37.45 | 36.80 | 37.03 | 00:00:00 | | 2008-04-08 | 1,419,800 | 36.77 | 36.90 | 36.00 | 36.56 | 00:00:00 | | 2008-04-09 | 947,800 | 36.45 | 36.67 | 36.05 | 36.15 | 00:00:00 | | 2008-04-10 | 1,263,800 | 36.15 | 36.30 | 34.80 | 35.47 | 00:00:00 | | 2008-04-11 | 1,309,600 | 35.60 | 36.09 | 34.76 | 35.07 | 00:00:00 | | 2008-04-14 | 763,000 | 34.95 | 35.18 | 34.52 | 35.01 | 00:00:00 | | 2008-04-15 | 1,479,000 | 35.11 | 35.49 | 34.80 | 35.42 | 00:00:00 | | 2008-04-16 | 786,800 | 35.79 | 36.35 | 35.56 | 36.35 | 00:00:00 | | 2008-04-17 | 1,485,900 | 36.40 | 36.75 | 36.26 | 36.60 | 00:00:00 | | 2008-04-18 | 1,487,700 | 36.73 | 37.43 | 36.59 | 37.38 | 00:00:00 | | 2008-04-21 | 1,151,500 | 37.44 | 37.64 | 37.08 | 37.28 | 00:00:00 | | 2008-04-22 | 1,153,100 | 37.25 | 37.41 | 36.46 | 36.82 | 00:00:00 | | 2008-04-23 | 1,466,400 | 36.90 | 37.76 | 36.71 | 37.58 | 00:00:00 | | 2008-04-24 | 1,323,700 | 37.61 | 38.25 | 36.97 | 37.66 | 00:00:00 | | 2008-04-25 | 1,318,700 | 38.15 | 38.70 | 37.88 | 38.43 | 00:00:00 | | 2008-04-28 | 930,400 | 38.48 | 39.03 | 38.43 | 38.87 | 00:00:00 | | 2008-04-29 | 1,553,700 | 38.76 | 38.76 | 37.40 | 37.74 | 00:00:00 | | 2008-04-30 | 1,044,600 | 37.67 | 38.08 | 37.10 | 38.00 | 00:00:00 | | 2008-05-02 | 1,053,300 | 38.38 | 38.51 | 37.67 | 38.16 | 00:00:00 | | 2008-05-05 | 607,700 | 38.07 | 38.61 | 37.63 | 38.47 | 00:00:00 | | 2008-05-06 | 827,200 | 38.52 | 38.75 | 38.10 | 38.50 | 00:00:00 | | 2008-05-07 | 903,900 | 38.65 | 38.85 | 38.46 | 38.46 | 00:00:00 | | 2008-05-08 | 930,800 | 38.04 | 38.77 | 38.04 | 38.77 | 00:00:00 | | 2008-05-09 | 525,000 | 38.65 | 38.66 | 37.86 | 38.20 | 00:00:00 | | 2008-05-12 | 510,800 | 38.42 | 38.90 | 38.33 | 38.58 | 00:00:00 | | 2008-05-13 | 746,400 | 38.90 | 39.00 | 38.39 | 38.74 | 00:00:00 | | 2008-05-14 | 718,200 | 38.96 | 39.44 | 38.90 | 39.40 | 00:00:00 | | 2008-05-15 | 785,600 | 39.45 | 39.62 | 39.09 | 39.59 | 00:00:00 | | 2008-05-16 | 984,600 | 39.79 | 40.23 | 39.55 | 39.68 | 00:00:00 | | 2008-05-19 | 958,900 | 39.88 | 40.64 | 39.69 | 40.64 | 00:00:00 | | 2008-05-20 | 781,700 | 40.50 | 40.50 | 39.61 | 39.80 | 00:00:00 | | 2008-05-21 | 858,700 | 39.98 | 39.98 | 39.06 | 39.16 | 00:00:00 | | 2008-05-22 | 1,446,400 | 39.00 | 39.79 | 38.50 | 39.46 | 00:00:00 | | 2008-05-23 | 1,661,800 | 39.52 | 40.00 | 38.75 | 39.17 | 00:00:00 | | 2008-05-26 | 560,500 | 39.07 | 39.88 | 38.89 | 39.26 | 00:00:00 | | 2008-05-27 | 1,265,900 | 39.39 | 39.56 | 38.60 | 38.72 | 00:00:00 | | 2008-05-28 | 678,900 | 38.77 | 39.29 | 38.41 | 38.90 | 00:00:00 | | 2008-05-29 | 995,600 | 38.79 | 39.10 | 38.40 | 38.79 | 00:00:00 | | 2008-05-30 | 1,462,300 | 38.86 | 39.23 | 38.68 | 38.84 | 00:00:00 | | 2008-06-02 | 1,848,200 | 38.78 | 39.00 | 37.28 | 37.43 | 00:00:00 | | 2008-06-03 | 1,444,900 | 37.22 | 37.31 | 36.54 | 36.89 | 00:00:00 | | 2008-06-04 | 1,357,700 | 36.81 | 37.26 | 36.13 | 37.04 | 00:00:00 | | 2008-06-05 | 943,200 | 37.20 | 37.50 | 36.78 | 36.91 | 00:00:00 | | 2008-06-06 | 1,280,800 | 37.14 | 37.69 | 35.75 | 35.85 | 00:00:00 | | 2008-06-10 | 1,710,500 | 35.32 | 35.49 | 34.51 | 34.60 | 00:00:00 | | 2008-06-11 | 1,905,600 | 34.54 | 35.16 | 34.14 | 34.41 | 00:00:00 | | 2008-06-12 | 1,061,400 | 34.33 | 35.00 | 34.20 | 34.84 | 00:00:00 | | 2008-06-13 | 1,103,000 | 34.79 | 34.91 | 34.20 | 34.80 | 00:00:00 | | 2008-06-16 | 923,000 | 34.75 | 35.32 | 34.55 | 34.82 | 00:00:00 | | 2008-06-17 | 1,080,300 | 35.03 | 35.25 | 34.55 | 34.84 | 00:00:00 | | 2008-06-18 | 1,477,500 | 34.77 | 34.78 | 33.70 | 34.00 | 00:00:00 | | 2008-06-19 | 2,106,800 | 33.82 | 34.47 | 33.60 | 34.11 | 00:00:00 | | 2008-06-20 | 1,848,800 | 34.18 | 34.22 | 33.03 | 33.74 | 00:00:00 | | 2008-06-23 | 1,787,000 | 33.49 | 33.59 | 32.83 | 33.22 | 00:00:00 | | 2008-06-24 | 2,007,500 | 33.06 | 33.20 | 32.08 | 32.44 | 00:00:00 | | 2008-06-25 | 1,615,300 | 32.33 | 33.68 | 32.33 | 33.62 | 00:00:00 | | 2008-06-26 | 1,687,200 | 33.25 | 33.33 | 31.93 | 32.05 | 00:00:00 | | 2008-06-27 | 1,690,200 | 32.04 | 32.45 | 31.55 | 31.77 | 00:00:00 | | 2008-06-30 | 3,462,200 | 31.77 | 31.91 | 30.58 | 31.91 | 00:00:00 | | 2008-07-01 | 4,134,200 | 31.83 | 31.83 | 29.50 | 30.04 | 00:00:00 | | 2008-07-02 | 2,409,900 | 29.15 | 29.97 | 28.80 | 29.24 | 00:00:00 | | 2008-07-03 | 1,938,700 | 28.80 | 29.80 | 28.38 | 29.67 | 00:00:00 | | 2008-07-04 | 1,194,500 | 29.47 | 29.62 | 28.91 | 29.15 | 00:00:00 | | 2008-07-07 | 2,221,900 | 29.52 | 30.43 | 29.33 | 30.27 | 00:00:00 | | 2008-07-08 | 1,446,400 | 29.45 | 29.78 | 29.14 | 29.47 | 00:00:00 | | 2008-07-09 | 1,517,300 | 29.82 | 30.34 | 29.54 | 30.30 | 00:00:00 | | 2008-07-10 | 1,178,300 | 29.77 | 29.96 | 29.40 | 29.68 | 00:00:00 | | 2008-07-11 | 1,866,200 | 29.90 | 29.93 | 28.75 | 28.75 | 00:00:00 | | 2008-07-14 | 1,212,500 | 28.96 | 29.70 | 28.93 | 29.13 | 00:00:00 | | 2008-07-15 | 2,385,300 | 28.80 | 28.80 | 26.93 | 27.98 | 00:00:00 | | 2008-07-16 | 1,531,700 | 28.00 | 28.48 | 27.49 | 28.34 | 00:00:00 | | 2008-07-17 | 4,144,500 | 28.88 | 32.07 | 28.77 | 31.06 | 00:00:00 | | 2008-07-18 | 2,242,400 | 31.04 | 31.80 | 30.13 | 31.75 | 00:00:00 | | 2008-07-21 | 1,700,200 | 31.70 | 31.70 | 30.88 | 30.90 | 00:00:00 | | 2008-07-22 | 2,091,800 | 30.54 | 31.09 | 29.81 | 30.64 | 00:00:00 | | 2008-07-23 | 1,716,000 | 31.03 | 31.40 | 30.70 | 31.21 | 00:00:00 | | 2008-07-24 | 1,326,200 | 31.67 | 31.75 | 30.30 | 30.30 | 00:00:00 | | 2008-07-25 | 1,460,100 | 30.18 | 30.61 | 29.90 | 30.45 | 00:00:00 | | 2008-07-28 | 1,196,600 | 30.42 | 31.20 | 30.09 | 30.55 | 00:00:00 | | 2008-07-29 | 1,333,000 | 30.00 | 30.74 | 29.50 | 30.38 | 00:00:00 | | 2008-07-30 | 0 | 30.54 | 30.54 | 30.54 | 30.54 | 00:00:00 | | 2008-07-31 | 3,589,800 | 32.50 | 32.99 | 31.50 | 31.71 | 00:00:00 | | 2008-08-01 | 1,899,400 | 31.54 | 31.59 | 30.68 | 30.87 | 00:00:00 | | 2008-08-04 | 945,400 | 30.64 | 30.98 | 29.82 | 30.00 | 00:00:00 | | 2008-08-05 | 1,686,200 | 30.10 | 30.70 | 30.08 | 30.42 | 00:00:00 | | 2008-08-06 | 1,460,400 | 30.75 | 31.00 | 30.30 | 30.57 | 00:00:00 | | 2008-08-07 | 1,676,200 | 30.58 | 31.38 | 30.56 | 31.12 | 00:00:00 | | 2008-08-08 | 1,115,300 | 30.95 | 31.64 | 30.66 | 31.25 | 00:00:00 | | 2008-08-11 | 1,301,700 | 31.60 | 32.44 | 31.30 | 32.44 | 00:00:00 | | 2008-08-12 | 1,661,500 | 32.30 | 32.97 | 31.84 | 32.87 | 00:00:00 | | 2008-08-13 | 1,514,700 | 32.72 | 32.94 | 31.76 | 31.94 | 00:00:00 | | 2008-08-14 | 2,089,200 | 32.20 | 32.25 | 31.40 | 31.71 | 00:00:00 | | 2008-08-15 | 1,451,500 | 31.90 | 31.90 | 31.40 | 31.62 | 00:00:00 | | 2008-08-18 | 708,800 | 31.67 | 32.00 | 31.47 | 31.80 | 00:00:00 | | 2008-08-19 | 832,700 | 31.53 | 31.75 | 30.24 | 30.35 | 00:00:00 | | 2008-08-20 | 1,447,500 | 30.57 | 30.79 | 29.77 | 30.00 | 00:00:00 | | 2008-08-21 | 844,300 | 29.85 | 29.85 | 29.10 | 29.47 | 00:00:00 | | 2008-08-22 | 1,021,000 | 29.51 | 30.29 | 29.51 | 30.20 | 00:00:00 | | 2008-08-25 | 612,400 | 30.17 | 30.17 | 29.40 | 29.40 | 00:00:00 | | 2008-08-26 | 769,800 | 29.28 | 29.75 | 29.02 | 29.68 | 00:00:00 | | 2008-08-27 | 1,114,900 | 29.75 | 30.01 | 29.26 | 29.83 | 00:00:00 | | 2008-08-28 | 683,600 | 29.79 | 30.22 | 29.40 | 30.12 | 00:00:00 | | 2008-08-29 | 935,300 | 30.28 | 30.47 | 29.95 | 30.35 | 00:00:00 | | 2008-09-01 | 641,200 | 29.95 | 30.39 | 29.73 | 30.21 | 00:00:00 | | 2008-09-02 | 821,100 | 30.28 | 31.25 | 29.95 | 31.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
