17 de Octubre, 14:01 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACS (ACS)ACS (ACS)

-0,11-0,33 %
33,46

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2018 32,940 33,570 1,82 33,590 32,850 702.729
15/10/2018 33,350 32,970 -1,64 33,500 32,760 644.352
12/10/2018 34,340 33,520 -1,61 34,470 33,340 773.227
11/10/2018 34,700 34,070 -3,43 34,730 33,820 1.083.803
10/10/2018 35,890 35,280 -1,34 35,910 35,060 832.835
09/10/2018 35,810 35,760 0,08 36,130 35,410 635.085
08/10/2018 35,740 35,730 -0,06 36,340 35,700 374.543
05/10/2018 35,890 35,750 -0,31 35,950 35,580 411.732
04/10/2018 36,410 35,860 -2,08 36,580 35,810 532.221
03/10/2018 36,400 36,620 0,49 36,780 36,400 320.251
02/10/2018 36,540 36,440 -0,95 36,700 36,180 608.526
01/10/2018 36,810 36,790 0,30 37,210 36,640 393.404
28/09/2018 37,450 36,680 -2,55 37,450 36,550 738.585
27/09/2018 37,270 37,640 0,56 37,890 36,860 520.346
26/09/2018 37,290 37,430 0,40 37,430 36,960 476.584
25/09/2018 37,390 37,280 -0,59 37,480 37,110 417.789
24/09/2018 37,650 37,500 -0,87 37,920 37,380 340.990
21/09/2018 36,930 37,830 2,80 37,960 36,930 1.295.340
20/09/2018 36,400 36,800 0,79 36,960 36,400 584.774
19/09/2018 37,040 36,510 -1,08 37,140 36,430 758.095
18/09/2018 37,130 36,910 -0,38 37,360 36,780 535.531
17/09/2018 36,810 37,050 0,30 37,670 36,690 637.571
14/09/2018 36,140 36,940 2,47 36,950 36,060 683.200
13/09/2018 36,010 36,050 -0,08 36,550 35,860 567.592
12/09/2018 35,660 36,080 1,09 36,230 35,600 419.756
11/09/2018 36,090 35,690 -0,86 36,110 35,540 513.153
10/09/2018 34,890 36,000 3,24 36,090 34,710 573.938
07/09/2018 34,970 34,870 -0,26 35,100 34,700 600.045
06/09/2018 35,050 34,960 -0,11 35,390 34,750 585.541
05/09/2018 35,270 35,000 -1,02 35,510 35,000 539.836
04/09/2018 35,760 35,360 -1,01 35,890 35,090 446.294
03/09/2018 35,770 35,720 -0,45 36,010 35,570 300.927
31/08/2018 36,490 35,880 -1,62 36,490 35,760 582.786
30/08/2018 36,460 36,470 0,27 36,520 36,060 498.702
29/08/2018 36,480 36,370 0,11 36,570 36,060 426.842
28/08/2018 36,280 36,330 0,14 36,870 36,280 419.761
27/08/2018 36,190 36,280 0,53 36,470 36,080 373.013
24/08/2018 36,000 36,090 0,36 36,340 35,960 402.350
23/08/2018 35,700 35,960 0,33 36,280 35,680 595.911
22/08/2018 35,090 35,840 2,34 35,900 35,000 661.634
21/08/2018 34,690 35,020 0,92 35,460 34,640 427.945
20/08/2018 34,660 34,700 0,20 35,020 34,540 538.492
17/08/2018 34,830 34,630 -0,35 34,870 34,170 755.863
16/08/2018 35,400 34,750 -1,97 35,500 33,330 1.403.505
15/08/2018 36,330 35,450 -2,34 36,330 35,320 424.602
14/08/2018 36,550 36,300 0,08 36,670 35,970 519.926
13/08/2018 35,900 36,270 0,39 36,370 35,800 367.139
10/08/2018 36,500 36,130 -1,69 36,560 36,000 430.616
09/08/2018 36,780 36,750 -0,11 36,860 36,560 238.965
08/08/2018 36,990 36,790 -0,41 37,070 36,500 388.430
07/08/2018 36,750 36,940 0,87 37,400 36,750 379.296
06/08/2018 37,000 36,620 -1,03 37,030 36,570 402.440
03/08/2018 36,270 37,000 1,98 37,270 36,260 425.021
02/08/2018 36,610 36,280 -1,25 36,610 35,810 1.106.908
01/08/2018 37,500 36,740 -2,08 37,570 36,740 640.447
31/07/2018 37,800 37,520 -0,56 38,010 37,520 756.126
30/07/2018 37,500 37,730 0,37 38,070 37,470 633.946
27/07/2018 37,300 37,590 1,02 38,360 37,190 750.841
26/07/2018 37,780 37,210 -1,04 37,780 36,230 748.727
25/07/2018 37,380 37,600 1,16 37,820 37,290 636.820
24/07/2018 36,950 37,170 0,65 37,580 36,710 532.723
23/07/2018 36,600 36,930 0,52 36,930 36,400 650.877
20/07/2018 36,410 36,740 0,96 36,820 36,200 775.129
19/07/2018 35,920 36,390 1,48 36,810 35,920 619.801
18/07/2018 36,150 35,860 -0,19 36,150 35,760 328.069
17/07/2018 35,740 35,930 0,45 36,000 35,390 474.031
16/07/2018 35,580 35,770 0,20 36,150 35,550 323.378
13/07/2018 35,700 35,700 0,22 35,860 35,500 484.295
12/07/2018 35,850 35,620 -0,22 35,850 35,480 477.488
11/07/2018 36,280 35,700 -2,35 36,340 35,680 534.941
10/07/2018 36,240 36,560 1,11 36,580 36,050 500.112
09/07/2018 35,900 36,160 1,26 36,170 35,670 627.896
06/07/2018 35,130 35,710 1,77 35,710 34,960 796.869
05/07/2018 34,770 35,090 1,15 35,140 34,730 369.230
04/07/2018 34,630 34,690 -0,09 34,780 34,260 364.387
03/07/2018 34,390 34,720 1,52 34,940 34,190 530.449
02/07/2018 34,450 34,200 -1,44 34,450 34,030 539.108
29/06/2018 34,460 34,700 1,67 34,820 34,160 707.191
28/06/2018 34,560 34,130 -1,81 34,770 33,820 563.239
27/06/2018 34,620 34,760 0,35 34,980 34,100 463.556
26/06/2018 34,980 34,640 -0,43 35,000 34,450 560.333
25/06/2018 35,120 34,790 -1,64 35,170 34,790 487.209
22/06/2018 35,240 35,370 0,80 35,660 35,010 746.068
21/06/2018 35,500 35,090 -0,69 35,646 35,012 664.416
20/06/2018 35,510 35,334 0,17 35,831 35,285 634.517
19/06/2018 34,925 35,276 -0,30 35,315 34,808 716.333
18/06/2018 35,227 35,383 0,22 35,402 34,808 655.888
15/06/2018 35,929 35,305 -1,60 35,987 35,207 1.277.424
14/06/2018 35,246 35,880 1,55 36,026 35,246 695.621
13/06/2018 35,783 35,334 -1,60 36,017 35,227 648.072
12/06/2018 36,572 35,909 -1,37 36,611 35,880 462.269
11/06/2018 36,017 36,407 1,74 36,563 35,773 614.156
08/06/2018 36,026 35,783 -1,24 36,134 35,773 609.204
07/06/2018 36,075 36,231 0,54 36,494 36,075 711.967
06/06/2018 35,880 36,036 0,52 36,338 35,636 716.133
05/06/2018 35,861 35,851 -0,14 36,416 35,763 718.719
04/06/2018 35,861 35,900 1,04 36,075 35,588 896.122
01/06/2018 34,954 35,529 2,62 35,822 34,954 785.417
31/05/2018 35,490 34,622 -1,88 35,568 34,583 1.819.456
30/05/2018 34,525 35,285 2,00 35,461 34,457 859.007
29/05/2018 34,661 34,593 -0,84 34,817 33,852 1.181.428
28/05/2018 34,973 34,886 0,31 35,276 34,856 689.952
25/05/2018 35,588 34,778 -1,71 36,075 34,700 1.257.691
24/05/2018 35,714 35,383 -1,12 35,939 35,383 862.255
23/05/2018 35,948 35,783 -0,86 35,968 35,324 726.074
22/05/2018 36,124 36,095 0,05 36,348 36,075 500.509
21/05/2018 36,260 36,075 0,03 36,446 35,948 421.491
18/05/2018 35,978 36,065 0,16 36,368 35,948 709.609
17/05/2018 35,783 36,007 0,41 36,124 35,627 658.625
16/05/2018 36,017 35,861 0,00 36,134 35,744 749.183
15/05/2018 35,880 35,861 -0,05 36,056 35,539 806.997
14/05/2018 35,724 35,880 0,57 35,890 35,490 548.395
11/05/2018 35,393 35,675 1,30 35,900 35,354 881.216
10/05/2018 35,295 35,217 -0,28 35,539 34,427 406.583
09/05/2018 35,354 35,315 -0,63 35,539 35,090 706.704
08/05/2018 35,305 35,539 0,00 35,783 34,964 803.110
07/05/2018 35,315 35,539 1,45 35,539 35,003 569.010
04/05/2018 34,769 35,032 0,76 35,188 34,710 759.218
03/05/2018 34,564 34,769 0,45 34,944 34,466 507.811
02/05/2018 34,271 34,613 1,34 34,769 34,271 688.965
30/04/2018 33,833 34,154 1,21 34,223 33,774 750.541
27/04/2018 33,901 33,745 -0,40 33,998 33,677 518.432
26/04/2018 33,345 33,881 1,61 33,881 33,248 574.168
25/04/2018 33,374 33,345 -0,58 33,491 32,877 485.410
24/04/2018 33,628 33,540 -0,23 33,686 33,335 459.210
23/04/2018 33,404 33,618 0,55 33,618 33,199 403.490
20/04/2018 33,345 33,433 0,18 33,589 33,218 448.894
19/04/2018 33,316 33,374 0,26 33,443 33,179 577.184
18/04/2018 33,111 33,287 0,62 33,345 33,072 546.312
17/04/2018 32,663 33,082 1,37 33,092 32,555 580.198
16/04/2018 32,799 32,633 0,63 32,994 32,487 670.687
13/04/2018 32,253 32,429 0,45 32,809 32,253 422.598
12/04/2018 32,204 32,282 0,33 32,419 32,019 438.377
11/04/2018 32,399 32,175 -0,45 32,468 32,097 699.330
10/04/2018 32,078 32,321 3,21 32,448 31,844 951.118
09/04/2018 31,278 31,317 0,66 31,649 31,259 588.917
06/04/2018 31,239 31,112 -0,65 31,317 30,878 789.787
05/04/2018 30,732 31,317 3,65 31,483 30,654 654.529
04/04/2018 30,225 30,215 -0,03 30,323 29,796 883.930
03/04/2018 30,362 30,225 -2,05 30,791 30,225 1.316.573
29/03/2018 31,142 30,859 -0,63 31,337 30,859 840.320
28/03/2018 30,664 31,054 0,09 31,171 30,196 1.137.168
27/03/2018 31,181 31,025 1,31 31,268 30,683 723.620
26/03/2018 30,898 30,625 -0,51 31,220 30,527 696.564
23/03/2018 31,122 30,781 -2,53 31,307 30,547 1.039.165
22/03/2018 31,688 31,580 -1,10 32,058 31,502 1.098.942
21/03/2018 31,805 31,931 0,46 32,321 31,697 818.339
20/03/2018 31,629 31,785 0,43 32,107 31,629 966.447
19/03/2018 32,146 31,649 -1,87 32,360 31,629 1.109.414
16/03/2018 31,736 32,253 0,27 32,399 31,688 1.747.530
15/03/2018 32,273 32,165 -0,30 32,370 31,775 1.402.832
14/03/2018 32,370 32,263 7,96 32,390 31,610 2.742.355
13/03/2018 30,089 29,884 -0,68 31,103 29,699 1.434.351
12/03/2018 29,621 30,089 2,12 30,137 29,162 1.266.369
09/03/2018 28,675 29,465 3,00 29,465 28,421 1.225.203
08/03/2018 26,920 28,607 7,75 29,279 26,920 1.899.471
07/03/2018 26,325 26,549 0,48 26,608 26,003 1.068.859
06/03/2018 26,949 26,423 -1,06 27,008 26,423 1.345.224
05/03/2018 26,774 26,705 -0,54 26,969 26,520 1.098.111
02/03/2018 27,398 26,852 -2,82 27,476 26,774 976.556
01/03/2018 27,992 27,632 0,04 28,529 27,368 1.278.893
28/02/2018 27,807 27,622 -1,63 27,914 27,563 1.034.560
27/02/2018 28,061 28,080 0,42 28,314 27,885 461.652
26/02/2018 27,895 27,963 0,81 28,080 27,817 674.887
23/02/2018 27,573 27,739 0,82 27,856 27,320 662.040
22/02/2018 27,602 27,515 -1,33 27,690 27,193 873.235
21/02/2018 28,373 27,885 -1,82 28,373 27,856 643.711
20/02/2018 27,788 28,402 2,25 28,529 27,778 674.083
19/02/2018 28,148 27,778 -0,90 28,148 27,661 611.083
16/02/2018 28,109 28,031 0,52 28,665 27,885 1.182.171
15/02/2018 28,090 27,885 0,81 28,334 27,690 698.880
14/02/2018 27,300 27,661 2,12 27,836 27,242 885.387
13/02/2018 28,070 27,086 -3,34 28,070 27,076 933.009
12/02/2018 27,905 28,022 1,45 28,119 27,836 579.054
09/02/2018 27,749 27,622 -1,32 28,012 27,300 854.457
08/02/2018 28,889 27,992 -4,04 28,909 27,836 931.038
07/02/2018 29,318 29,172 0,77 29,318 28,704 910.691
06/02/2018 29,153 28,948 -4,01 29,621 28,880 1.096.806
05/02/2018 30,693 30,157 -1,75 30,693 30,011 536.439
02/02/2018 31,434 30,693 -2,72 31,463 30,693 575.183
01/02/2018 31,541 31,551 0,31 31,785 31,220 639.379
31/01/2018 31,366 31,454 0,09 31,629 31,200 699.966
30/01/2018 31,590 31,424 -1,23 31,766 31,298 683.538
29/01/2018 32,000 31,814 -0,43 32,175 31,688 505.408
26/01/2018 32,058 31,951 -0,40 32,185 31,756 691.830
25/01/2018 32,175 32,078 -0,45 32,477 31,834 593.325
24/01/2018 32,565 32,224 -1,11 32,614 32,224 571.814
23/01/2018 32,780 32,585 -0,33 32,858 32,555 546.893
22/01/2018 32,585 32,692 0,67 32,897 32,565 579.394
19/01/2018 32,387 32,473 0,00 32,560 32,252 528.350
18/01/2018 32,522 32,473 -0,06 32,656 32,319 345.074
17/01/2018 32,579 32,493 -0,59 32,704 32,368 494.915
16/01/2018 32,271 32,685 1,46 32,704 32,069 391.950
15/01/2018 32,406 32,214 -0,53 32,425 32,089 349.443
12/01/2018 32,271 32,387 0,30 32,589 32,108 482.198
11/01/2018 32,685 32,291 -1,09 32,704 32,165 601.554
10/01/2018 32,522 32,647 0,27 32,675 32,435 491.577
09/01/2018 32,425 32,560 0,56 32,743 32,329 559.978
08/01/2018 32,714 32,377 -0,85 32,810 32,377 503.889
05/01/2018 32,271 32,656 1,34 32,704 32,146 544.948
04/01/2018 31,444 32,223 3,14 32,252 31,415 642.530
03/01/2018 31,174 31,242 0,67 31,425 31,117 448.832
02/01/2018 31,405 31,035 -1,12 31,405 30,857 581.325
29/12/2017 31,304 31,386 0,34 31,545 31,136 340.796
28/12/2017 31,425 31,280 -0,50 31,559 31,280 354.173
27/12/2017 31,271 31,439 0,48 31,506 31,223 318.596
22/12/2017 31,304 31,290 -0,99 31,545 31,155 528.088
21/12/2017 31,199 31,603 1,40 31,713 31,011 886.251
20/12/2017 31,328 31,165 -0,71 31,415 31,165 465.245
19/12/2017 31,449 31,386 -0,09 31,800 31,319 533.587
18/12/2017 31,290 31,415 0,99 31,689 31,107 1.005.695
15/12/2017 30,674 31,107 1,00 31,131 30,612 1.172.944
14/12/2017 30,982 30,799 -0,59 31,242 30,770 781.489
13/12/2017 30,996 30,982 -0,36 31,165 30,871 498.178
12/12/2017 31,213 31,093 -0,25 31,275 30,905 638.760
11/12/2017 31,275 31,170 -0,06 31,319 30,929 320.983
08/12/2017 31,054 31,189 1,12 31,453 30,963 431.233
07/12/2017 30,809 30,843 0,33 31,131 30,737 550.704
06/12/2017 30,645 30,741 -0,39 30,963 30,308 445.555
05/12/2017 31,227 30,862 -1,16 31,559 30,809 739.418
04/12/2017 31,078 31,223 1,47 31,396 30,924 481.363
01/12/2017 31,401 30,770 -1,60 31,449 30,602 840.706
30/11/2017 31,545 31,271 -0,96 31,694 31,271 812.617
29/11/2017 31,410 31,574 0,91 31,776 31,357 526.234
28/11/2017 31,160 31,290 0,56 31,631 31,126 610.952
27/11/2017 31,656 31,117 -2,13 32,036 31,117 507.253
24/11/2017 31,858 31,795 -0,21 32,233 31,588 189.370
23/11/2017 31,906 31,862 -0,05 32,040 31,752 246.202
22/11/2017 31,708 31,877 0,42 32,113 31,708 435.345
21/11/2017 31,853 31,742 -0,24 32,127 31,627 425.812
20/11/2017 31,396 31,819 0,92 31,877 31,271 359.897
17/11/2017 31,978 31,530 -1,18 31,978 31,420 537.218
16/11/2017 31,300 31,906 2,42 32,045 31,300 550.519
15/11/2017 31,064 31,150 -0,63 31,227 30,761 509.056
14/11/2017 31,603 31,348 -1,27 32,002 30,924 576.320
13/11/2017 32,021 31,752 -0,50 32,079 31,319 416.846
10/11/2017 32,117 31,911 -1,12 32,329 31,752 740.486
09/11/2017 32,343 32,271 -0,67 32,483 32,055 582.887
08/11/2017 32,512 32,488 -0,09 32,752 32,271 553.784
07/11/2017 33,161 32,517 -1,57 33,301 32,459 440.712
06/11/2017 32,950 33,036 0,44 33,094 32,743 350.818
03/11/2017 33,310 32,892 -0,87 33,310 32,627 513.589
02/11/2017 33,214 33,181 -0,07 33,570 33,056 616.555
01/11/2017 32,858 33,205 1,93 33,267 32,767 770.886
31/10/2017 32,435 32,574 0,76 32,868 32,420 705.769
30/10/2017 31,848 32,329 2,49 32,464 31,829 700.337
27/10/2017 31,882 31,545 -0,82 31,886 31,025 576.206
26/10/2017 31,372 31,805 1,71 32,031 31,232 960.843
25/10/2017 31,304 31,271 -0,63 31,511 31,155 546.544
24/10/2017 31,559 31,468 -0,44 31,834 31,381 406.937
23/10/2017 31,949 31,607 -1,35 31,983 31,540 484.983
20/10/2017 32,175 32,040 -0,45 32,247 31,694 639.244
19/10/2017 31,733 32,185 1,19 32,348 31,324 1.649.165
18/10/2017 30,299 31,805 5,17 32,618 29,977 2.133.181

Mas noticias

publicidad
publicidad