14 de Octubre, 08:16 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ACS (ACS)ACS (ACS)

0,000,00 %
36,19

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
11/10/2019 35,260 36,190 3,11 36,190 35,260 740.605
10/10/2019 34,950 35,100 0,92 35,280 34,790 670.703
09/10/2019 34,870 34,780 -0,03 35,150 34,590 518.113
08/10/2019 35,520 34,790 -1,50 35,520 34,560 425.135
07/10/2019 35,170 35,320 0,46 35,410 34,990 649.293
04/10/2019 35,060 35,160 0,98 35,260 34,750 759.650
03/10/2019 35,020 34,820 0,43 35,030 34,450 517.707
02/10/2019 36,070 34,670 -4,20 36,070 34,670 1.005.352
01/10/2019 36,470 36,190 -1,28 36,820 36,120 579.002
30/09/2019 35,750 36,660 2,57 36,680 35,750 789.499
27/09/2019 35,600 35,740 0,90 36,150 35,480 493.316
26/09/2019 34,590 35,420 1,90 35,740 34,590 793.455
25/09/2019 35,000 34,760 -1,00 35,060 34,230 647.713
24/09/2019 35,500 35,110 -0,62 35,630 35,110 807.721
23/09/2019 36,000 35,330 -2,13 36,100 35,210 569.370
20/09/2019 35,990 36,100 0,19 36,260 35,890 1.689.499
19/09/2019 35,920 36,030 0,17 36,260 35,690 906.363
18/09/2019 36,000 35,970 -0,36 36,530 35,950 894.016
17/09/2019 35,730 36,100 0,64 36,100 35,450 934.960
16/09/2019 35,860 35,870 -0,58 36,010 35,410 549.684
13/09/2019 36,510 36,080 -1,12 36,880 36,080 675.134
12/09/2019 37,000 36,490 -0,84 37,170 36,370 643.950
11/09/2019 36,450 36,800 1,27 36,960 36,270 1.037.644
10/09/2019 35,310 36,340 2,92 36,430 35,310 783.206
09/09/2019 34,960 35,310 1,17 35,430 34,960 469.380
06/09/2019 34,860 34,900 0,11 35,120 34,750 483.741
05/09/2019 35,050 34,860 0,26 35,370 34,770 673.965
04/09/2019 34,920 34,770 0,49 35,180 34,700 584.188
03/09/2019 34,540 34,600 0,12 34,920 34,370 518.148
02/09/2019 34,360 34,560 0,55 34,900 34,350 372.187
30/08/2019 34,410 34,370 -0,09 34,800 34,280 625.194
29/08/2019 33,650 34,400 2,38 34,450 33,610 679.163
28/08/2019 33,500 33,600 -0,30 33,690 33,320 541.718
27/08/2019 33,300 33,700 0,78 34,070 33,220 717.031
26/08/2019 32,770 33,440 1,03 33,490 32,610 534.907
23/08/2019 33,670 33,100 -0,78 33,910 33,100 596.469
22/08/2019 33,440 33,360 -0,80 33,950 33,320 702.740
21/08/2019 33,170 33,630 1,72 33,770 33,170 417.086
20/08/2019 33,690 33,060 -2,16 33,940 33,010 643.788
19/08/2019 33,200 33,790 2,39 33,870 33,150 590.168
16/08/2019 32,880 33,000 0,64 33,270 32,670 747.021
15/08/2019 33,200 32,790 -1,09 33,340 32,320 767.824
14/08/2019 34,040 33,150 -2,67 34,040 33,070 732.541
13/08/2019 33,700 34,060 0,59 34,480 33,480 684.502
12/08/2019 34,740 33,860 -2,11 34,960 33,690 528.280
09/08/2019 34,940 34,590 -1,34 35,020 34,580 419.458
08/08/2019 34,680 35,060 3,09 35,060 34,300 626.567
07/08/2019 33,980 34,010 0,47 34,530 33,810 719.955
06/08/2019 34,150 33,850 -1,05 34,490 33,850 930.085
05/08/2019 35,180 34,210 -3,88 35,200 34,210 970.793
02/08/2019 36,030 35,590 -3,58 36,320 35,400 955.416
01/08/2019 36,530 36,910 0,85 37,050 36,420 579.745
31/07/2019 36,320 36,600 1,41 36,990 36,260 966.869
30/07/2019 37,970 36,090 -3,99 37,970 36,090 749.802
29/07/2019 37,370 37,590 0,11 37,750 37,090 354.759
26/07/2019 37,710 37,550 -0,16 37,710 37,390 358.772
25/07/2019 37,530 37,610 0,21 38,290 37,290 637.081
24/07/2019 37,180 37,530 0,78 37,530 36,910 578.243
23/07/2019 37,000 37,240 1,17 37,300 36,560 611.622
22/07/2019 36,890 36,810 0,05 37,210 36,720 406.211
19/07/2019 36,820 36,790 0,63 36,960 36,400 593.303
18/07/2019 37,350 36,560 -4,17 37,350 35,700 1.289.903
17/07/2019 39,290 38,150 -2,80 39,400 38,150 1.070.884
16/07/2019 38,950 39,250 0,74 39,300 38,810 660.660
15/07/2019 38,670 38,960 1,30 39,140 38,470 678.019
12/07/2019 38,210 38,460 0,71 38,740 37,910 661.080
11/07/2019 37,310 38,190 3,19 38,280 37,130 1.040.447
10/07/2019 37,060 37,010 -0,16 37,220 36,850 660.865
09/07/2019 36,810 37,070 0,71 37,070 36,620 804.735
08/07/2019 36,560 36,810 1,83 36,950 36,230 779.323
05/07/2019 36,500 36,150 -1,18 36,560 36,140 424.147
04/07/2019 36,800 36,580 -0,46 37,060 36,480 345.651
03/07/2019 35,980 36,750 2,54 36,790 35,830 716.066
02/07/2019 35,780 35,840 0,48 36,080 35,640 671.070
01/07/2019 35,480 35,670 1,59 35,910 35,340 845.121
28/06/2019 34,390 35,110 1,07 35,350 34,070 1.032.960
27/06/2019 34,870 34,740 0,00 35,180 34,500 952.124
26/06/2019 36,140 34,740 -3,79 36,220 34,670 1.230.149
25/06/2019 36,300 36,110 -0,58 36,550 36,000 1.105.913
24/06/2019 36,860 36,320 -0,70 37,000 36,130 816.209
21/06/2019 37,144 36,577 -1,30 37,337 36,577 1.076.709
20/06/2019 36,894 37,058 0,94 37,375 36,654 684.090
19/06/2019 36,721 36,712 0,03 36,981 36,606 477.503
18/06/2019 35,952 36,702 1,73 36,798 35,760 414.102
17/06/2019 35,914 36,077 0,67 36,154 35,885 488.345
14/06/2019 36,279 35,837 -1,56 36,442 35,721 467.510
13/06/2019 36,279 36,404 0,42 36,529 36,010 508.258
12/06/2019 36,644 36,250 -1,67 36,692 36,250 496.605
11/06/2019 36,644 36,865 0,52 37,096 36,510 595.744
10/06/2019 36,019 36,673 2,25 36,731 36,019 462.639
07/06/2019 35,760 35,865 0,30 36,144 35,635 696.694
06/06/2019 36,135 35,760 -0,56 36,365 35,625 632.334
05/06/2019 36,010 35,962 0,40 36,317 35,798 516.541
04/06/2019 35,087 35,817 1,31 36,010 34,990 722.975
03/06/2019 35,308 35,356 -0,35 35,356 34,789 545.788
31/05/2019 35,481 35,481 -1,20 35,587 35,337 577.976
30/05/2019 35,865 35,914 0,70 36,058 35,577 368.227
29/05/2019 36,250 35,664 -2,50 36,250 35,615 592.479
28/05/2019 36,308 36,577 0,74 36,587 36,067 1.035.060
27/05/2019 36,019 36,308 1,29 36,462 36,019 316.936
24/05/2019 35,856 35,846 0,27 36,212 35,789 622.956
23/05/2019 36,365 35,750 -2,80 36,471 35,625 703.912
22/05/2019 36,808 36,779 0,05 37,212 36,702 489.127
21/05/2019 36,298 36,760 1,30 36,923 36,096 656.941
20/05/2019 36,337 36,289 0,16 36,519 36,048 547.932
17/05/2019 36,067 36,231 0,86 36,539 35,856 606.286
16/05/2019 35,721 35,923 0,59 36,154 35,577 722.029
15/05/2019 37,039 35,712 0,08 37,039 35,452 757.173
14/05/2019 35,885 35,683 0,08 35,885 35,385 443.299
13/05/2019 36,346 35,654 -1,54 36,394 35,577 356.019
10/05/2019 35,914 36,212 1,62 36,500 35,914 503.160
09/05/2019 36,183 35,635 -1,88 36,183 35,635 702.099
08/05/2019 36,731 36,317 -1,62 36,846 36,183 905.367
07/05/2019 37,231 36,914 -0,83 37,433 36,625 693.479
06/05/2019 37,923 37,221 -3,51 37,923 36,933 695.626
03/05/2019 38,952 38,577 -0,77 39,077 38,539 438.901
02/05/2019 39,231 38,875 -1,22 39,327 38,731 480.925
30/04/2019 39,308 39,356 0,24 39,394 39,039 533.913
29/04/2019 38,740 39,260 0,84 39,317 38,683 328.835
26/04/2019 39,135 38,933 0,00 39,135 38,712 396.924
25/04/2019 38,798 38,933 0,25 39,067 38,490 530.355
24/04/2019 38,558 38,837 0,32 38,933 38,519 491.115
23/04/2019 39,365 38,712 -1,25 39,365 38,606 572.515
18/04/2019 38,875 39,202 1,07 39,202 38,500 485.583
17/04/2019 38,606 38,789 0,20 38,962 38,471 342.512
16/04/2019 39,125 38,712 -1,25 39,356 38,692 443.974
15/04/2019 39,183 39,202 0,32 39,385 39,039 564.717
12/04/2019 39,010 39,077 0,30 39,115 38,721 776.564
11/04/2019 38,000 38,962 2,69 39,039 37,856 1.105.559
10/04/2019 37,981 37,942 -0,10 38,135 37,567 868.644
09/04/2019 38,490 37,981 -1,59 38,875 37,769 748.601
08/04/2019 38,510 38,596 0,00 38,606 38,308 451.614
05/04/2019 38,327 38,596 0,53 38,798 38,231 799.851
04/04/2019 38,173 38,394 0,58 38,740 38,173 898.111
03/04/2019 38,221 38,173 0,48 38,385 38,048 470.358
02/04/2019 37,942 37,990 0,79 38,125 37,654 607.033
01/04/2019 37,808 37,692 0,10 37,981 37,375 759.617
29/03/2019 37,404 37,654 1,19 37,942 37,250 755.409
28/03/2019 37,885 37,212 -2,03 37,904 37,096 529.195
27/03/2019 37,260 37,981 2,28 38,077 37,260 655.737
26/03/2019 37,154 37,135 0,16 37,385 36,990 625.793
25/03/2019 37,019 37,077 -0,18 37,385 36,875 732.422
22/03/2019 38,010 37,144 -1,80 38,019 37,058 476.164
21/03/2019 37,731 37,827 0,20 38,039 37,587 618.329
20/03/2019 37,856 37,750 -0,46 38,154 37,750 573.514
19/03/2019 37,885 37,923 0,36 38,087 37,577 582.292
18/03/2019 37,865 37,789 -0,13 38,019 37,692 582.534
15/03/2019 37,404 37,837 0,98 37,923 37,356 1.096.534
14/03/2019 37,587 37,471 -0,31 38,029 37,414 611.691
13/03/2019 36,904 37,587 1,48 37,596 36,817 674.218
12/03/2019 37,250 37,039 -0,41 37,317 36,808 816.988
11/03/2019 36,914 37,192 0,78 37,221 36,558 604.200
08/03/2019 37,106 36,904 -2,44 37,106 36,539 977.161
07/03/2019 38,010 37,827 -0,41 38,346 37,827 1.020.863
06/03/2019 37,962 37,981 -0,13 38,164 37,760 662.479
05/03/2019 38,385 38,029 -1,13 38,442 37,827 719.199
04/03/2019 38,462 38,462 0,65 38,635 38,154 754.078
01/03/2019 37,789 38,212 1,95 38,664 37,654 1.156.986
28/02/2019 37,115 37,481 0,85 37,779 36,779 1.296.720
27/02/2019 37,106 37,164 0,34 37,356 36,942 607.889
26/02/2019 36,817 37,039 0,08 37,106 36,587 556.957
25/02/2019 36,692 37,010 0,89 37,010 36,404 600.242
22/02/2019 36,048 36,683 1,71 36,683 35,885 771.003
21/02/2019 35,981 36,067 0,73 36,510 35,923 520.142
20/02/2019 35,692 35,808 -0,69 36,164 35,192 816.538
19/02/2019 36,096 36,058 -0,13 36,250 35,942 516.064
18/02/2019 35,808 36,106 0,91 36,106 35,702 560.444
15/02/2019 35,433 35,779 0,98 36,029 35,231 623.093
14/02/2019 35,337 35,433 0,90 35,721 35,048 687.395
13/02/2019 34,683 35,115 1,33 35,308 34,625 768.189
12/02/2019 34,654 34,654 0,61 34,846 34,481 490.527
11/02/2019 34,039 34,442 1,85 34,577 33,933 477.232
08/02/2019 33,721 33,817 -0,06 34,058 33,539 476.762
07/02/2019 34,394 33,837 -1,70 34,692 33,837 649.213
06/02/2019 34,808 34,423 -1,13 34,808 34,394 461.023
05/02/2019 34,548 34,817 0,98 34,856 34,260 402.359
04/02/2019 34,837 34,481 -1,21 34,981 34,173 457.505
01/02/2019 34,914 34,904 0,55 35,029 34,654 469.747
31/01/2019 35,029 34,712 -0,33 35,087 34,548 658.392
30/01/2019 34,615 34,827 0,61 34,827 34,250 627.430
29/01/2019 34,808 34,615 -0,74 34,837 34,240 642.608
28/01/2019 34,789 34,875 0,19 35,221 34,712 594.675
25/01/2019 34,808 34,808 0,84 35,135 34,635 626.803
24/01/2019 34,337 34,519 0,73 34,846 34,164 725.562
23/01/2019 34,010 34,269 0,25 34,692 33,962 783.754
22/01/2019 33,644 34,183 1,95 34,394 33,558 705.826
21/01/2019 33,606 33,530 0,03 33,777 33,274 624.157
18/01/2019 33,018 33,521 2,53 33,587 32,951 805.697
17/01/2019 32,239 32,695 0,91 32,818 32,125 619.943
16/01/2019 32,050 32,401 1,43 32,401 31,936 540.050
15/01/2019 32,657 31,945 -1,35 32,894 31,945 647.044
14/01/2019 32,837 32,382 -1,44 32,837 32,277 465.745
11/01/2019 32,628 32,856 0,96 33,217 32,448 381.412
10/01/2019 32,496 32,543 -0,84 32,657 32,201 496.761
09/01/2019 32,818 32,818 0,88 33,150 32,600 626.899
08/01/2019 32,192 32,534 1,03 32,866 32,116 903.116
07/01/2019 32,363 32,201 0,33 32,553 31,917 494.282
04/01/2019 31,983 32,097 1,50 32,258 31,860 951.581
03/01/2019 31,224 31,622 0,24 31,917 31,129 628.750
02/01/2019 31,955 31,547 -1,74 31,955 30,958 556.506
31/12/2018 31,167 32,106 2,98 32,182 31,167 263.298
28/12/2018 30,484 31,176 2,66 31,176 30,455 543.202
27/12/2018 31,603 30,370 -3,32 31,755 30,113 672.967
24/12/2018 30,616 31,414 1,53 31,414 30,597 260.140
21/12/2018 30,797 30,939 -0,06 30,939 30,199 1.208.692
20/12/2018 31,357 30,958 -2,42 31,357 30,569 656.477
19/12/2018 31,091 31,727 2,11 31,822 31,006 736.052
18/12/2018 31,452 31,072 -0,94 31,812 31,072 1.079.211
17/12/2018 31,955 31,366 -1,49 32,201 31,366 671.638
14/12/2018 31,347 31,841 0,36 31,983 31,176 589.496
13/12/2018 31,594 31,727 0,88 31,955 31,480 658.615
12/12/2018 31,063 31,452 1,50 31,632 30,930 624.527
11/12/2018 30,066 30,987 3,82 31,100 29,943 804.286
10/12/2018 30,332 29,848 -2,02 30,370 29,800 693.717
07/12/2018 30,616 30,465 0,56 30,939 30,389 808.737
06/12/2018 31,461 30,294 -4,60 31,461 30,294 1.065.853
05/12/2018 31,945 31,755 -1,96 32,116 31,537 615.663
04/12/2018 32,325 32,391 -0,18 32,647 32,182 660.924
03/12/2018 32,932 32,448 0,91 33,264 32,420 616.201
30/11/2018 32,220 32,154 0,09 32,382 31,879 1.254.579
29/11/2018 32,125 32,125 0,50 32,391 32,012 429.690
28/11/2018 32,163 31,964 -0,62 32,458 31,936 505.003
27/11/2018 32,192 32,163 -0,12 32,515 31,983 619.739
26/11/2018 32,116 32,201 1,07 32,885 32,116 993.024
23/11/2018 31,566 31,860 1,18 31,974 31,537 399.035
22/11/2018 31,641 31,490 -1,04 31,888 31,452 503.655
21/11/2018 31,319 31,822 2,13 31,945 31,309 597.610
20/11/2018 31,129 31,157 -0,42 31,233 30,626 892.661
19/11/2018 32,078 31,290 -1,99 32,505 31,262 640.986
16/11/2018 32,135 31,926 -0,41 32,742 31,480 796.545
15/11/2018 33,283 32,059 -2,34 33,663 31,898 857.710
14/11/2018 32,647 32,828 -0,89 32,894 32,277 649.901
13/11/2018 32,818 33,122 1,04 33,122 32,647 557.626
12/11/2018 33,122 32,780 -0,58 33,397 32,647 603.629
09/11/2018 32,106 32,970 2,06 33,018 32,021 592.455
08/11/2018 32,420 32,306 -0,47 32,420 31,879 542.434
07/11/2018 31,936 32,458 2,73 32,505 31,936 534.336
06/11/2018 31,993 31,594 -1,28 32,040 31,518 533.519
05/11/2018 32,106 32,002 -0,18 32,439 31,717 547.010
02/11/2018 31,727 32,059 2,09 32,325 31,670 621.942
01/11/2018 31,376 31,404 -0,06 32,069 31,176 380.429
31/10/2018 31,423 31,423 0,79 32,088 31,423 723.914
30/10/2018 31,499 31,176 -0,90 31,566 31,044 506.055
29/10/2018 30,256 31,461 3,53 31,803 30,256 778.630
26/10/2018 30,446 30,389 -1,11 30,446 29,838 767.754
25/10/2018 30,085 30,730 1,50 30,882 29,857 736.726
24/10/2018 30,474 30,275 0,13 30,911 30,189 570.844
23/10/2018 30,057 30,237 -0,38 30,398 29,724 651.670
22/10/2018 31,167 30,351 -1,45 31,290 30,294 443.067
19/10/2018 31,319 30,797 -1,99 31,319 30,465 732.704
18/10/2018 31,233 31,423 0,06 31,907 31,233 480.272
17/10/2018 32,012 31,404 -1,43 32,097 31,262 677.188
16/10/2018 31,262 31,860 1,82 31,879 31,176 702.729

Mas noticias

publicidad
publicidad