publicidad
25 de Mayo, 08:46 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACS (ACS)ACS (ACS)

-0,21-0,96 %
21,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 21,500 21,195 -0,96 21,815 20,995 684.477
23/05/2013 21,200 21,400 -1,86 21,480 21,050 676.579
22/05/2013 21,900 21,805 -0,66 22,105 21,610 505.377
21/05/2013 22,090 21,950 -0,90 22,305 21,800 442.167
20/05/2013 22,100 22,150 0,36 22,375 21,985 344.997
17/05/2013 21,960 22,070 0,50 22,300 21,900 624.274
16/05/2013 22,550 21,960 -2,40 22,565 21,930 1.049.418
15/05/2013 22,620 22,500 0,18 22,690 22,340 820.817
14/05/2013 22,475 22,460 0,72 22,550 22,150 509.735
13/05/2013 22,435 22,300 -0,95 22,490 22,000 606.264
10/05/2013 21,840 22,515 3,35 22,515 21,795 921.738
09/05/2013 21,800 21,785 -0,30 22,000 21,570 294.359
08/05/2013 21,630 21,850 1,37 21,900 21,345 799.937
07/05/2013 20,000 21,555 8,45 21,805 20,000 1.720.640
06/05/2013 19,795 19,875 0,58 20,000 19,795 301.791
03/05/2013 19,590 19,760 1,39 19,850 19,490 607.498
02/05/2013 19,615 19,490 -0,18 19,850 19,290 381.968
30/04/2013 19,500 19,525 0,26 19,610 19,360 671.084
29/04/2013 19,185 19,475 1,78 19,475 19,185 506.928
26/04/2013 19,150 19,135 -0,23 19,320 19,050 641.463
25/04/2013 19,035 19,180 0,79 19,440 18,995 864.558
24/04/2013 18,965 19,030 0,18 19,270 18,840 1.473.761
23/04/2013 18,400 18,995 3,29 19,040 18,400 752.931
22/04/2013 18,125 18,390 2,25 18,440 18,085 758.814
19/04/2013 17,820 17,985 1,67 18,080 17,730 600.083
18/04/2013 17,585 17,690 1,26 17,900 17,495 351.807
17/04/2013 17,855 17,470 -1,96 18,100 17,375 666.358
16/04/2013 17,925 17,820 -0,50 18,150 17,770 657.289
15/04/2013 18,240 17,910 -1,27 18,280 17,750 562.648
12/04/2013 18,100 18,140 0,11 18,485 18,030 428.999
11/04/2013 18,040 18,120 0,47 18,195 17,895 361.632
10/04/2013 17,695 18,035 3,35 18,120 17,505 639.590
09/04/2013 17,140 17,450 2,05 17,450 17,125 884.073
08/04/2013 17,250 17,100 -1,07 17,420 17,055 943.112
05/04/2013 17,380 17,285 -0,40 17,470 16,975 767.783
04/04/2013 17,550 17,355 -0,80 17,700 17,285 787.315
03/04/2013 18,300 17,495 -4,87 18,380 17,255 1.055.117
02/04/2013 18,290 18,390 1,02 18,435 17,920 796.952
28/03/2013 18,045 18,205 0,97 18,345 17,700 953.591
27/03/2013 18,175 18,030 -0,72 18,280 17,670 1.460.973
26/03/2013 18,415 18,160 -1,30 18,500 18,050 1.072.066
25/03/2013 18,710 18,400 -0,81 18,850 18,280 913.838
22/03/2013 18,565 18,550 -0,24 18,620 18,350 724.063
21/03/2013 18,750 18,595 -0,67 18,890 18,415 685.857
20/03/2013 18,645 18,720 2,13 18,840 18,395 698.749
19/03/2013 18,600 18,330 -1,58 18,665 18,160 797.461
18/03/2013 18,465 18,625 -0,40 18,690 18,150 500.619
15/03/2013 19,000 18,700 -1,89 19,060 18,630 1.894.423
14/03/2013 18,920 19,060 1,28 19,120 18,570 907.565
13/03/2013 18,545 18,820 1,62 18,840 18,480 711.042
12/03/2013 18,615 18,520 -0,46 18,870 18,245 744.127
11/03/2013 18,670 18,605 -0,37 18,900 18,600 706.315
08/03/2013 18,655 18,675 0,62 18,800 18,565 953.066
07/03/2013 18,635 18,560 0,13 18,730 18,490 668.867
06/03/2013 18,405 18,535 0,93 18,740 18,320 977.184
05/03/2013 18,040 18,365 2,14 18,365 18,040 698.691
04/03/2013 18,050 17,980 -0,94 18,140 17,800 824.662
01/03/2013 18,400 18,150 -0,27 18,415 18,010 1.184.809
28/02/2013 18,560 18,200 -1,94 18,820 18,150 1.091.065
27/02/2013 18,250 18,560 1,87 18,560 18,050 805.507
26/02/2013 18,250 18,220 -3,98 18,650 18,070 1.517.392
25/02/2013 18,315 18,975 4,14 19,120 18,240 1.181.282
22/02/2013 18,320 18,220 -0,55 18,570 17,980 868.600
21/02/2013 18,450 18,320 -0,97 18,650 18,010 933.739
20/02/2013 17,725 18,500 4,70 18,500 17,695 1.021.226
19/02/2013 17,480 17,670 1,09 17,725 17,400 737.581
18/02/2013 17,610 17,480 -0,77 17,690 17,350 608.313
15/02/2013 17,725 17,615 -0,31 17,990 17,515 820.037
14/02/2013 17,570 17,670 -0,03 17,840 17,310 585.823
13/02/2013 17,400 17,675 2,17 18,045 17,350 1.215.249
12/02/2013 17,165 17,300 0,99 17,380 17,050 436.760
11/02/2013 17,200 17,130 -0,06 17,390 17,065 737.187
08/02/2013 17,110 17,140 -0,06 17,280 17,085 721.724
07/02/2013 16,750 17,150 2,33 17,310 16,735 1.070.374
06/02/2013 17,000 16,760 -1,38 17,100 16,680 1.025.056
05/02/2013 16,950 16,995 -0,03 17,120 16,695 1.152.011
04/02/2013 17,260 17,000 -1,73 17,340 16,950 2.405.062
01/02/2013 17,400 17,300 -2,09 17,490 17,030 2.282.937
31/01/2013 18,340 17,670 -3,94 18,400 17,670 1.155.602
30/01/2013 18,610 18,395 -1,02 18,830 18,310 905.502
29/01/2013 18,475 18,585 0,90 18,720 18,110 597.300
28/01/2013 18,310 18,420 1,07 18,550 18,225 712.210
25/01/2013 18,235 18,225 -0,41 18,410 17,915 633.701
24/01/2013 18,340 18,300 -0,49 18,610 18,225 664.412
23/01/2013 18,500 18,390 -0,59 18,550 18,160 800.771
22/01/2013 18,895 18,500 -1,75 19,030 18,150 1.035.166
21/01/2013 18,865 18,830 0,43 19,100 18,500 760.976
18/01/2013 19,060 18,750 -1,32 19,100 18,500 1.090.574
17/01/2013 18,700 19,000 1,63 19,045 18,670 638.527
16/01/2013 19,300 18,695 -3,01 19,380 18,405 973.618
15/01/2013 19,240 19,275 -0,31 19,630 19,070 542.343
14/01/2013 19,710 19,335 -1,15 19,800 19,270 679.406
11/01/2013 19,565 19,560 -0,15 19,835 19,510 556.970
10/01/2013 19,625 19,590 -0,05 19,850 19,510 635.697
09/01/2013 19,720 19,600 -0,33 19,900 19,510 622.404
08/01/2013 19,615 19,665 -0,51 19,990 19,615 516.888
07/01/2013 19,660 19,765 0,13 19,945 19,620 472.357
04/01/2013 19,660 19,740 0,92 20,000 19,460 422.013
03/01/2013 19,335 19,560 0,36 19,630 19,150 277.962
02/01/2013 19,495 19,490 2,36 19,500 19,150 461.228
31/12/2012 18,590 19,040 -0,50 19,100 18,590 318.896
28/12/2012 19,325 19,135 -0,75 19,450 18,780 373.823
27/12/2012 18,950 19,280 0,00 19,390 18,950 460.388
24/12/2012 19,090 19,280 0,08 19,450 19,090 250.091
21/12/2012 19,180 19,265 -0,49 19,355 18,915 916.148
20/12/2012 19,150 19,360 0,73 19,450 18,885 564.630
19/12/2012 18,280 19,220 5,34 19,250 18,280 827.810
18/12/2012 17,415 18,245 5,01 18,445 17,415 409.395
17/12/2012 17,095 17,375 2,00 17,400 17,000 224.995
14/12/2012 16,970 17,035 -0,03 17,125 16,900 348.474
13/12/2012 17,085 17,040 -0,61 17,340 16,900 607.615
12/12/2012 16,700 17,145 3,13 17,190 16,530 440.566
11/12/2012 16,320 16,625 2,24 16,625 16,300 382.598
10/12/2012 16,000 16,260 1,18 16,320 15,890 381.848
07/12/2012 16,085 16,070 0,12 16,300 15,810 424.134
06/12/2012 15,855 16,050 1,65 16,090 15,840 238.335
05/12/2012 16,135 15,790 -1,56 16,375 15,590 748.497
04/12/2012 16,055 16,040 0,00 16,260 15,960 358.240
03/12/2012 16,560 16,040 -2,40 16,800 16,010 562.330
30/11/2012 16,685 16,435 -0,96 16,800 16,435 687.769
29/11/2012 16,320 16,595 2,22 16,595 16,300 387.925
28/11/2012 16,400 16,235 -0,89 16,400 16,080 340.360
27/11/2012 16,550 16,380 -1,21 16,800 16,260 448.010
26/11/2012 16,215 16,580 1,78 16,640 16,170 243.582
23/11/2012 15,995 16,290 2,49 16,300 15,960 257.836
22/11/2012 15,875 15,895 0,16 15,990 15,800 218.101
21/11/2012 15,850 15,870 -0,16 15,915 15,530 391.096
20/11/2012 15,755 15,895 0,92 15,895 15,480 363.820
19/11/2012 15,675 15,750 0,90 16,000 15,650 558.088
16/11/2012 15,660 15,610 -0,38 15,810 15,395 583.983
15/11/2012 15,465 15,670 0,80 15,800 15,460 272.966
14/11/2012 16,100 15,545 -3,30 16,230 15,500 727.264
13/11/2012 15,725 16,075 2,23 16,100 15,380 439.310
12/11/2012 16,075 15,725 -1,60 16,140 15,585 423.362
09/11/2012 15,990 15,980 -0,28 16,185 15,650 358.968
08/11/2012 16,335 16,025 -1,32 16,600 15,920 348.627
07/11/2012 16,605 16,240 -1,34 16,700 16,050 483.170
06/11/2012 16,455 16,460 -0,12 16,530 16,220 351.783
05/11/2012 16,460 16,480 -0,18 16,795 16,410 131.265
02/11/2012 16,450 16,510 0,52 16,880 16,375 320.379
01/11/2012 16,400 16,425 -0,27 16,540 16,270 198.788
31/10/2012 16,460 16,470 -0,12 16,685 16,340 374.913
30/10/2012 16,355 16,490 1,07 16,550 16,245 122.464
29/10/2012 16,355 16,315 -0,76 16,550 16,175 246.887
26/10/2012 16,420 16,440 -0,36 16,570 16,125 360.464
25/10/2012 16,485 16,500 -0,09 16,850 16,380 218.481
24/10/2012 16,575 16,515 -0,42 16,780 16,320 394.110
23/10/2012 16,920 16,585 -2,44 17,090 16,370 456.647
22/10/2012 17,060 17,000 -0,41 17,275 16,965 218.552
19/10/2012 17,185 17,070 -1,33 17,405 17,050 274.393
18/10/2012 17,290 17,300 0,00 17,435 17,160 338.605
17/10/2012 17,295 17,300 1,17 17,570 17,250 599.994
16/10/2012 17,250 17,100 0,53 17,250 17,060 551.193
15/10/2012 17,020 17,010 0,18 17,160 16,940 217.321
12/10/2012 17,275 16,980 -1,71 17,450 16,875 297.421
11/10/2012 16,890 17,275 1,62 17,390 16,790 233.619
10/10/2012 16,980 17,000 -0,41 17,180 16,535 336.997
09/10/2012 17,110 17,070 -0,47 17,300 16,710 463.871
08/10/2012 16,950 17,150 0,18 17,195 16,950 268.973
05/10/2012 17,240 17,120 1,30 17,245 16,800 298.418
04/10/2012 17,030 16,900 -0,59 17,285 16,780 535.338
03/10/2012 17,120 17,000 -0,76 17,300 16,640 738.666
02/10/2012 16,800 17,130 1,63 17,230 16,705 298.916
01/10/2012 16,300 16,855 5,15 16,870 16,130 365.010
28/09/2012 16,045 16,030 -0,06 16,520 15,730 936.396
27/09/2012 16,120 16,040 0,47 16,300 15,890 456.321
26/09/2012 16,760 15,965 -5,81 16,785 15,965 692.563
25/09/2012 16,940 16,950 -0,53 17,395 16,670 501.847
24/09/2012 17,100 17,040 -0,99 17,455 17,040 284.106
21/09/2012 17,500 17,210 -1,21 17,500 16,710 1.084.583
20/09/2012 17,350 17,420 -0,17 17,850 17,185 373.841
19/09/2012 17,500 17,450 -0,23 18,000 17,010 935.740
18/09/2012 17,345 17,490 -0,17 17,500 16,850 543.279
17/09/2012 17,500 17,520 -0,23 18,080 17,100 869.088
14/09/2012 16,915 17,560 6,55 17,680 16,900 1.093.829
13/09/2012 16,515 16,480 -0,27 16,770 16,130 423.859
12/09/2012 16,500 16,525 0,58 17,245 16,210 559.850
11/09/2012 16,200 16,430 1,33 16,480 15,600 436.945
10/09/2012 15,840 16,215 2,92 16,250 15,510 472.622
07/09/2012 15,580 15,755 1,65 15,850 15,400 899.946
06/09/2012 15,100 15,500 2,72 15,500 14,800 607.369
05/09/2012 15,595 15,090 -3,18 15,780 14,780 679.837
04/09/2012 15,700 15,585 -0,10 15,800 15,270 516.733
03/09/2012 15,695 15,600 -1,20 15,700 15,250 373.532
31/08/2012 15,355 15,790 0,89 15,890 15,200 997.124
30/08/2012 15,545 15,650 0,16 15,790 15,210 359.339
29/08/2012 15,390 15,625 2,02 15,650 15,390 203.328
28/08/2012 15,830 15,315 -2,45 15,940 15,020 302.204
27/08/2012 15,870 15,700 -0,29 16,000 15,420 350.590
24/08/2012 15,175 15,745 3,93 16,000 15,065 310.051
23/08/2012 15,125 15,150 1,41 15,300 14,700 323.221
22/08/2012 15,675 14,940 -5,11 15,675 14,655 340.578
21/08/2012 16,015 15,745 -1,62 16,270 15,640 546.279
20/08/2012 15,700 16,005 1,62 16,220 15,490 655.034
17/08/2012 15,000 15,750 3,62 15,820 14,680 1.922.491
16/08/2012 12,975 15,200 17,69 15,200 12,975 1.017.222
15/08/2012 12,950 12,915 -1,03 13,050 12,895 310.432
14/08/2012 12,800 13,050 2,43 13,095 12,790 347.002
13/08/2012 12,950 12,740 -2,60 13,050 12,535 568.437
10/08/2012 13,160 13,080 -1,17 13,245 12,905 273.950
09/08/2012 13,200 13,235 0,65 13,320 13,080 418.809
08/08/2012 13,345 13,150 -1,46 13,475 12,920 495.517
07/08/2012 12,825 13,345 2,65 13,350 12,770 689.169
06/08/2012 12,490 13,000 4,33 13,075 12,460 326.399
03/08/2012 12,150 12,460 2,34 12,520 11,950 650.065
02/08/2012 12,690 12,175 -3,30 12,800 11,900 438.954
01/08/2012 12,655 12,590 -2,02 12,850 12,395 555.551
31/07/2012 13,040 12,850 -1,46 13,575 12,240 716.313
30/07/2012 12,930 13,040 3,70 13,120 12,755 643.463
27/07/2012 12,150 12,575 4,49 12,680 11,870 689.195
26/07/2012 11,000 12,035 9,36 12,120 10,800 1.178.341
25/07/2012 10,765 11,005 1,52 11,290 10,380 929.109
24/07/2012 11,300 10,840 -5,00 11,390 10,410 1.441.061
23/07/2012 11,685 11,410 -3,67 11,700 10,880 1.095.569
20/07/2012 12,900 11,845 -8,32 12,915 11,750 1.872.715
19/07/2012 13,050 12,920 -1,41 13,215 12,775 1.372.708
18/07/2012 13,305 13,105 -1,50 13,375 12,850 1.122.093
17/07/2012 13,600 13,305 -2,17 13,730 13,110 1.537.744
16/07/2012 13,990 13,600 -2,93 14,190 13,480 923.977
13/07/2012 14,290 14,010 -1,30 14,290 13,670 1.209.844
12/07/2012 14,700 14,195 4,51 14,700 14,050 929.789
11/07/2012 13,617 13,582 -0,29 13,886 13,438 521.723
10/07/2012 13,443 13,621 2,15 13,895 13,230 653.688
09/07/2012 13,352 13,334 -0,29 13,499 13,165 3.042.713
06/07/2012 13,930 13,373 -3,36 13,951 13,230 2.119.604
05/07/2012 14,417 13,838 -4,07 14,460 13,738 1.208.197
04/07/2012 14,438 14,425 -0,36 14,512 14,182 516.613
03/07/2012 14,351 14,478 1,49 14,608 14,304 880.141
02/07/2012 14,973 14,264 -2,87 14,973 14,208 1.127.764
29/06/2012 14,304 14,686 6,53 14,804 14,021 1.594.734
28/06/2012 13,508 13,786 2,56 13,912 13,278 642.193
27/06/2012 13,469 13,443 1,68 13,469 12,965 702.227
26/06/2012 13,430 13,221 -2,25 13,825 13,130 743.313
25/06/2012 14,008 13,525 -3,42 14,834 13,460 1.758.442
22/06/2012 12,912 14,004 7,22 14,378 12,912 1.357.149
21/06/2012 12,947 13,060 0,27 13,425 12,738 4.032.039
20/06/2012 12,608 13,025 4,06 13,025 12,530 1.804.785
19/06/2012 12,182 12,517 1,95 12,608 12,182 685.352
18/06/2012 12,930 12,278 -2,22 12,956 11,752 830.675
15/06/2012 12,269 12,556 3,14 12,599 12,243 1.572.933
14/06/2012 12,008 12,173 1,74 12,208 11,839 753.985
13/06/2012 12,165 11,965 -1,99 12,230 11,747 964.944
12/06/2012 12,121 12,208 0,29 12,365 11,999 818.003
11/06/2012 12,869 12,173 -3,55 13,304 12,104 1.245.268
08/06/2012 12,482 12,621 -0,17 12,782 12,291 617.802
07/06/2012 13,043 12,643 -0,62 13,121 12,604 962.842
06/06/2012 12,347 12,721 4,50 13,043 12,221 1.333.799
05/06/2012 12,417 12,173 0,00 12,434 12,056 514.971
04/06/2012 11,482 12,173 4,40 12,478 11,465 821.765
01/06/2012 11,617 11,660 -0,07 11,843 11,365 1.448.983
31/05/2012 11,973 11,669 -1,54 12,113 11,599 1.378.840
30/05/2012 11,808 11,852 -0,87 12,169 11,699 1.047.850
29/05/2012 12,134 11,956 -0,47 12,317 11,617 1.241.658
28/05/2012 12,239 12,012 -0,90 12,391 11,873 509.942

Mas noticias

publicidad