|
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 | 2004-06-10 | 1,157,100 | 13.74 | 13.92 | 13.73 | 13.85 | 00:00:00 | 2004-06-11 | 863,000 | 13.76 | 13.87 | 13.66 | 13.79 | 00:00:00 | 2004-06-14 | 767,400 | 13.75 | 13.75 | 13.48 | 13.50 | 00:00:00 | 2004-06-15 | 1,280,300 | 13.54 | 13.73 | 13.44 | 13.68 | 00:00:00 | 2004-06-16 | 821,600 | 13.68 | 13.77 | 13.58 | 13.68 | 00:00:00 | 2004-06-17 | 945,500 | 13.65 | 13.90 | 13.65 | 13.84 | 00:00:00 | 2004-06-18 | 1,062,900 | 13.75 | 13.86 | 13.73 | 13.85 | 00:00:00 | 2004-06-21 | 1,217,500 | 13.87 | 14.04 | 13.80 | 13.90 | 00:00:00 | 2004-06-22 | 1,031,800 | 13.90 | 13.90 | 13.64 | 13.74 | 00:00:00 | 2004-06-23 | 1,452,800 | 13.78 | 14.00 | 13.75 | 13.99 | 00:00:00 | 2004-06-24 | 1,266,000 | 14.04 | 14.04 | 13.80 | 13.80 | 00:00:00 | 2004-06-25 | 627,100 | 13.75 | 13.99 | 13.74 | 13.96 | 00:00:00 | 2004-06-28 | 3,537,900 | 13.85 | 14.16 | 13.85 | 14.13 | 00:00:00 | 2004-06-29 | 798,800 | 14.08 | 14.18 | 13.91 | 14.11 | 00:00:00 | 2004-06-30 | 1,924,600 | 14.04 | 14.10 | 13.85 | 13.85 | 00:00:00 | 2004-07-01 | 1,758,400 | 13.94 | 14.00 | 13.85 | 13.91 | 00:00:00 | 2004-07-02 | 762,300 | 13.91 | 13.95 | 13.78 | 13.91 | 00:00:00 | 2004-07-05 | 330,500 | 13.90 | 13.97 | 13.78 | 13.81 | 00:00:00 | 2004-07-06 | 403,100 | 13.89 | 13.89 | 13.76 | 13.80 | 00:00:00 | 2004-07-07 | 1,226,200 | 13.85 | 13.99 | 13.75 | 13.89 | 00:00:00 | 2004-07-08 | 716,600 | 13.80 | 13.85 | 13.72 | 13.81 | 00:00:00 | 2004-07-09 | 1,643,600 | 13.69 | 13.85 | 13.64 | 13.75 | 00:00:00 | 2004-07-12 | 1,140,100 | 13.80 | 14.08 | 13.75 | 13.90 | 00:00:00 | 2004-07-13 | 1,050,300 | 13.90 | 14.05 | 13.81 | 13.91 | 00:00:00 | 2004-07-14 | 1,220,600 | 13.92 | 13.99 | 13.75 | 13.94 | 00:00:00 | 2004-07-15 | 1,418,100 | 13.93 | 13.95 | 13.69 | 13.80 | 00:00:00 | 2004-07-16 | 631,500 | 13.75 | 13.99 | 13.75 | 13.99 | 00:00:00 | 2004-07-19 | 795,800 | 13.95 | 13.99 | 13.79 | 13.90 | 00:00:00 | 2004-07-20 | 919,900 | 13.82 | 13.99 | 13.78 | 13.90 | 00:00:00 | 2004-07-21 | 800,200 | 14.00 | 14.00 | 13.94 | 13.95 | 00:00:00 | 2004-07-22 | 1,306,800 | 13.83 | 13.93 | 13.69 | 13.78 | 00:00:00 | 2004-07-23 | 541,700 | 13.77 | 13.78 | 13.60 | 13.68 | 00:00:00 | 2004-07-26 | 679,100 | 13.60 | 13.73 | 13.40 | 13.54 | 00:00:00 | 2004-07-27 | 532,000 | 13.53 | 13.65 | 13.46 | 13.63 | 00:00:00 | 2004-07-28 | 1,065,300 | 13.75 | 13.75 | 13.44 | 13.59 | 00:00:00 | 2004-07-29 | 1,072,000 | 13.58 | 13.90 | 13.52 | 13.81 | 00:00:00 | 2004-07-30 | 1,099,300 | 13.81 | 13.93 | 13.70 | 13.87 | 00:00:00 | 2004-08-02 | 686,900 | 13.77 | 13.90 | 13.69 | 13.75 | 00:00:00 | 2004-08-03 | 847,100 | 13.68 | 13.87 | 13.67 | 13.85 | 00:00:00 | 2004-08-04 | 2,266,500 | 13.71 | 13.84 | 13.54 | 13.65 | 00:00:00 | 2004-08-05 | 1,361,300 | 13.67 | 13.75 | 13.50 | 13.55 | 00:00:00 | 2004-08-06 | 550,100 | 13.50 | 13.59 | 13.42 | 13.47 | 00:00:00 | 2004-08-09 | 728,800 | 13.40 | 13.47 | 13.26 | 13.39 | 00:00:00 | 2004-08-10 | 647,200 | 13.32 | 13.53 | 13.32 | 13.48 | 00:00:00 | 2004-08-11 | 631,700 | 13.58 | 13.58 | 13.36 | 13.47 | 00:00:00 | 2004-08-12 | 938,200 | 13.40 | 13.64 | 13.35 | 13.45 | 00:00:00 | 2004-08-13 | 657,000 | 13.39 | 13.43 | 13.33 | 13.37 | 00:00:00 | 2004-08-16 | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 00:00:00 | 2004-08-17 | 1,108,400 | 13.41 | 13.54 | 13.32 | 13.47 | 00:00:00 | 2004-08-18 | 997,900 | 13.52 | 13.55 | 13.37 | 13.48 | 00:00:00 | 2004-08-19 | 1,585,800 | 13.48 | 13.60 | 13.45 | 13.60 | 00:00:00 | 2004-08-20 | 735,700 | 13.63 | 13.70 | 13.52 | 13.58 | 00:00:00 | 2004-08-23 | 1,468,700 | 13.58 | 13.87 | 13.58 | 13.85 | 00:00:00 | 2004-08-24 | 768,000 | 13.76 | 13.90 | 13.73 | 13.88 | 00:00:00 | 2004-08-25 | 998,000 | 13.88 | 14.00 | 13.85 | 14.00 | 00:00:00 | 2004-08-26 | 1,909,000 | 14.00 | 14.05 | 13.92 | 13.96 | 00:00:00 | 2004-08-27 | 1,064,900 | 14.00 | 14.01 | 13.78 | 13.99 | 00:00:00 | 2004-08-30 | 575,800 | 13.99 | 14.05 | 13.94 | 13.99 | 00:00:00 | 2004-08-31 | 1,451,200 | 13.93 | 14.04 | 13.75 | 14.00 | 00:00:00 | 2004-09-01 | 527,300 | 13.96 | 14.15 | 13.93 | 14.15 | 00:00:00 | 2004-09-02 | 2,553,800 | 14.15 | 14.15 | 13.89 | 13.96 | 00:00:00 | 2004-09-03 | 882,300 | 14.00 | 14.15 | 13.99 | 14.08 | 00:00:00 | 2004-09-06 | 1,677,600 | 14.12 | 14.50 | 14.08 | 14.24 | 00:00:00 | 2004-09-07 | 1,064,700 | 14.21 | 14.35 | 14.18 | 14.30 | 00:00:00 | 2004-09-08 | 1,566,700 | 14.35 | 14.56 | 14.26 | 14.47 | 00:00:00 | 2004-09-09 | 818,100 | 14.44 | 14.50 | 14.35 | 14.42 | 00:00:00 | 2004-09-10 | 1,380,800 | 14.36 | 14.60 | 14.36 | 14.40 | 00:00:00 | 2004-09-13 | 726,300 | 14.48 | 14.63 | 14.41 | 14.52 | 00:00:00 | 2004-09-14 | 492,900 | 14.52 | 14.52 | 14.33 | 14.41 | 00:00:00 | 2004-09-15 | 621,800 | 14.45 | 14.54 | 14.40 | 14.50 | 00:00:00 | 2004-09-16 | 944,900 | 14.50 | 14.55 | 14.38 | 14.45 | 00:00:00 | 2004-09-17 | 821,300 | 14.60 | 14.60 | 14.38 | 14.41 | 00:00:00 | 2004-09-20 | 590,900 | 14.44 | 14.50 | 14.31 | 14.39 | 00:00:00 | 2004-09-21 | 1,288,700 | 14.39 | 14.46 | 14.30 | 14.45 | 00:00:00 | 2004-09-22 | 2,295,100 | 14.53 | 14.83 | 14.47 | 14.72 | 00:00:00 | 2004-09-23 | 775,500 | 14.62 | 14.72 | 14.49 | 14.55 | 00:00:00 | 2004-09-24 | 536,400 | 14.57 | 14.62 | 14.45 | 14.50 | 00:00:00 | 2004-09-27 | 1,252,500 | 14.57 | 14.65 | 14.42 | 14.52 | 00:00:00 | 2004-09-28 | 463,000 | 14.50 | 14.61 | 14.42 | 14.60 | 00:00:00 | 2004-09-29 | 1,152,700 | 14.55 | 14.71 | 14.55 | 14.69 | 00:00:00 | 2004-09-30 | 920,100 | 14.67 | 14.79 | 14.61 | 14.67 | 00:00:00 | 2004-10-01 | 1,860,800 | 14.59 | 15.02 | 14.59 | 15.02 | 00:00:00 | 2004-10-04 | 1,193,900 | 15.02 | 15.25 | 15.02 | 15.22 | 00:00:00 | 2004-10-05 | 940,900 | 15.12 | 15.28 | 15.08 | 15.23 | 00:00:00 | 2004-10-06 | 1,018,600 | 15.26 | 15.36 | 15.13 | 15.32 | 00:00:00 | 2004-10-07 | 1,147,400 | 15.26 | 15.38 | 15.15 | 15.24 | 00:00:00 | 2004-10-08 | 597,700 | 15.20 | 15.36 | 15.17 | 15.33 | 00:00:00 | 2004-10-11 | 562,500 | 15.40 | 15.40 | 15.21 | 15.30 | 00:00:00 | 2004-10-12 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2004-10-13 | 1,152,000 | 15.38 | 15.38 | 15.27 | 15.32 | 00:00:00 | 2004-10-14 | 1,416,700 | 15.32 | 15.38 | 15.03 | 15.13 | 00:00:00 | 2004-10-15 | 688,600 | 15.01 | 15.10 | 14.97 | 15.00 | 00:00:00 | 2004-10-18 | 816,600 | 15.00 | 15.09 | 14.95 | 15.00 | 00:00:00 | 2004-10-19 | 724,000 | 15.00 | 15.10 | 14.92 | 14.98 | 00:00:00 | 2004-10-20 | 815,900 | 14.95 | 14.97 | 14.82 | 14.92 | 00:00:00 | 2004-10-21 | 1,511,300 | 14.86 | 14.99 | 14.86 | 14.97 | 00:00:00 | 2004-10-22 | 873,800 | 14.95 | 15.12 | 14.91 | 15.00 | 00:00:00 | 2004-10-25 | 655,600 | 14.95 | 14.95 | 14.74 | 14.76 | 00:00:00 | 2004-10-26 | 779,700 | 14.89 | 14.94 | 14.70 | 14.83 | 00:00:00 | 2004-10-27 | 969,100 | 14.95 | 15.22 | 14.84 | 15.22 | 00:00:00 | 2004-10-28 | 966,200 | 15.18 | 15.38 | 15.18 | 15.30 | 00:00:00 | 2004-10-29 | 1,206,700 | 15.22 | 15.38 | 15.14 | 15.19 | 00:00:00 | 2004-11-01 | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 00:00:00 | 2004-11-02 | 1,810,800 | 15.21 | 15.37 | 15.00 | 15.09 | 00:00:00 | 2004-11-03 | 821,000 | 15.14 | 15.27 | 15.07 | 15.18 | 00:00:00 | 2004-11-04 | 1,150,100 | 15.08 | 15.28 | 15.08 | 15.19 | 00:00:00 | 2004-11-05 | 1,374,900 | 15.30 | 15.40 | 15.27 | 15.34 | 00:00:00 | 2004-11-08 | 695,500 | 15.40 | 15.40 | 15.26 | 15.30 | 00:00:00 | 2004-11-09 | 1,751,400 | 15.23 | 15.57 | 15.23 | 15.49 | 00:00:00 | 2004-11-10 | 781,100 | 15.49 | 15.59 | 15.47 | 15.55 | 00:00:00 | 2004-11-11 | 916,000 | 15.50 | 15.65 | 15.40 | 15.60 | 00:00:00 | 2004-11-12 | 1,739,500 | 15.60 | 15.70 | 15.52 | 15.57 | 00:00:00 | 2004-11-15 | 1,636,000 | 15.70 | 15.70 | 15.51 | 15.62 | 00:00:00 | 2004-11-16 | 1,490,500 | 15.66 | 15.68 | 15.35 | 15.50 | 00:00:00 | 2004-11-17 | 2,045,900 | 15.62 | 15.76 | 15.52 | 15.76 | 00:00:00 | 2004-11-18 | 600,700 | 15.65 | 15.76 | 15.55 | 15.76 | 00:00:00 | 2004-11-19 | 1,412,900 | 15.71 | 15.94 | 15.71 | 15.88 | 00:00:00 | 2004-11-22 | 2,222,700 | 15.82 | 15.87 | 15.57 | 15.65 | 00:00:00 | 2004-11-23 | 1,148,900 | 15.70 | 15.75 | 15.59 | 15.74 | 00:00:00 | 2004-11-24 | 913,400 | 15.74 | 15.85 | 15.72 | 15.85 | 00:00:00 | 2004-11-25 | 2,070,600 | 16.00 | 16.00 | 15.86 | 15.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|