Vocento 15 años 18 de Noviembre, 12:48 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACS (ACS)ACS (ACS)

-0,39-1,18 %
32,77

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 33,235 32,770 -1,18 33,235 32,655 537.218
16/11/2017 32,530 33,160 2,42 33,305 32,530 550.519
15/11/2017 32,285 32,375 -0,63 32,455 31,970 509.056
14/11/2017 32,845 32,580 -1,27 33,260 32,140 576.320
13/11/2017 33,280 33,000 -0,50 33,340 32,550 416.846
10/11/2017 33,380 33,165 -1,12 33,600 33,000 740.486
09/11/2017 33,615 33,540 -0,67 33,760 33,315 582.887
08/11/2017 33,790 33,765 -0,09 34,040 33,540 553.784
07/11/2017 34,465 33,795 -1,57 34,610 33,735 440.712
06/11/2017 34,245 34,335 0,44 34,395 34,030 350.818
03/11/2017 34,620 34,185 -0,87 34,620 33,910 513.589
02/11/2017 34,520 34,485 -0,07 34,890 34,355 616.555
01/11/2017 34,150 34,510 1,93 34,575 34,055 770.886
31/10/2017 33,710 33,855 0,76 34,160 33,695 705.769
30/10/2017 33,100 33,600 2,49 33,740 33,080 700.337
27/10/2017 33,135 32,785 -0,82 33,140 32,245 576.206
26/10/2017 32,605 33,055 1,71 33,290 32,460 960.843
25/10/2017 32,535 32,500 -0,63 32,750 32,380 546.544
24/10/2017 32,800 32,705 -0,44 33,085 32,615 406.937
23/10/2017 33,205 32,850 -1,35 33,240 32,780 484.983
20/10/2017 33,440 33,300 -0,45 33,515 32,940 639.244
19/10/2017 32,980 33,450 1,19 33,620 32,555 1.649.165
18/10/2017 31,490 33,055 5,17 33,900 31,155 2.133.181
17/10/2017 31,340 31,430 0,29 31,810 31,120 567.574
16/10/2017 31,035 31,340 0,77 31,610 30,880 555.481
13/10/2017 31,005 31,100 0,05 31,470 30,975 718.168
12/10/2017 31,190 31,085 0,05 31,525 30,990 610.994
11/10/2017 30,830 31,070 1,25 31,200 30,475 1.002.054
10/10/2017 30,675 30,685 -0,31 30,835 30,445 415.084
09/10/2017 30,500 30,780 0,57 30,915 30,500 449.619
06/10/2017 30,825 30,605 -1,48 30,865 30,385 653.503
05/10/2017 29,885 31,065 3,55 31,065 29,865 1.240.872
04/10/2017 30,985 30,000 -3,43 31,045 29,800 1.562.461
03/10/2017 31,615 31,065 -1,69 31,730 30,975 535.615
02/10/2017 31,065 31,600 0,78 31,600 30,805 807.405
29/09/2017 31,330 31,355 0,03 31,425 30,950 544.303
28/09/2017 31,070 31,345 0,87 31,345 31,020 576.285
27/09/2017 30,315 31,075 1,92 31,150 30,275 676.699
26/09/2017 30,925 30,490 -1,33 30,960 30,430 734.230
25/09/2017 31,255 30,900 -1,26 31,255 30,695 508.830
22/09/2017 31,260 31,295 0,22 31,405 30,990 332.756
21/09/2017 31,175 31,225 0,82 31,400 30,910 635.204
20/09/2017 32,155 30,970 -3,80 32,190 30,520 1.416.670
19/09/2017 32,400 32,195 -0,62 32,595 32,195 551.285
18/09/2017 32,340 32,395 0,53 32,530 32,180 432.495
15/09/2017 32,095 32,225 0,08 32,340 32,065 1.147.246
14/09/2017 32,115 32,200 0,33 32,265 31,770 585.497
13/09/2017 31,680 32,095 1,01 32,215 31,670 994.961
12/09/2017 32,110 31,775 -0,90 32,325 31,775 583.571
11/09/2017 31,980 32,065 1,31 32,290 31,805 567.043
08/09/2017 31,610 31,650 -0,52 31,935 31,500 384.079
07/09/2017 32,070 31,815 -0,33 32,220 31,610 576.992
06/09/2017 31,770 31,920 -0,16 32,090 31,680 447.785
05/09/2017 32,120 31,970 -0,03 32,245 31,970 585.703
04/09/2017 31,780 31,980 0,17 32,060 31,675 440.873
01/09/2017 31,950 31,925 0,52 32,120 31,835 546.601
31/08/2017 31,670 31,760 0,91 31,795 31,470 955.215
30/08/2017 31,340 31,475 1,48 31,535 31,155 491.700
29/08/2017 31,390 31,015 -2,07 31,480 30,790 836.188
28/08/2017 32,130 31,670 -1,75 32,270 31,600 450.969
25/08/2017 32,260 32,235 0,19 32,545 32,115 468.703
24/08/2017 32,505 32,175 -0,56 32,560 32,120 562.993
23/08/2017 32,600 32,355 -0,57 32,740 32,355 630.217
22/08/2017 32,420 32,540 1,23 32,555 32,100 502.016
21/08/2017 32,110 32,145 -0,45 32,390 31,990 459.930
18/08/2017 31,905 32,290 -0,03 32,290 31,650 615.011
17/08/2017 32,410 32,300 -0,57 32,585 32,035 544.114
16/08/2017 31,955 32,485 2,28 32,780 31,950 719.427
15/08/2017 32,140 31,760 -0,67 32,395 31,655 455.436
14/08/2017 31,150 31,975 3,15 31,990 31,110 633.565
11/08/2017 31,650 31,000 -2,58 31,655 30,910 908.102
10/08/2017 32,175 31,820 -1,39 32,285 31,700 592.841
09/08/2017 32,410 32,270 -1,18 32,570 32,130 664.760
08/08/2017 32,435 32,655 0,85 32,655 32,250 500.849
07/08/2017 32,335 32,380 0,56 32,670 32,285 519.510
04/08/2017 32,065 32,200 0,47 32,230 31,940 650.057
03/08/2017 31,910 32,050 0,20 32,220 31,710 463.477
02/08/2017 32,460 31,985 -0,98 32,655 31,855 788.093
01/08/2017 32,635 32,300 -0,39 32,770 32,100 741.294
31/07/2017 32,810 32,425 -0,77 32,985 32,370 831.419
28/07/2017 33,130 32,675 -1,92 33,250 32,600 543.889
27/07/2017 33,285 33,315 -0,15 33,670 33,125 510.703
26/07/2017 33,020 33,365 0,95 33,660 33,000 810.549
25/07/2017 32,660 33,050 1,47 33,100 32,550 936.501
24/07/2017 32,700 32,570 -0,11 32,850 31,905 983.953
21/07/2017 34,450 32,605 -6,35 34,450 32,390 2.613.449
20/07/2017 35,200 34,815 -0,59 35,485 34,645 601.127
19/07/2017 34,500 35,020 2,00 35,020 34,420 700.285
18/07/2017 34,580 34,335 -1,08 34,920 34,265 535.305
17/07/2017 34,610 34,710 0,39 34,995 34,550 374.132
14/07/2017 34,420 34,575 0,17 34,770 34,410 426.874
13/07/2017 34,570 34,515 0,16 34,600 34,380 447.099
12/07/2017 33,850 34,460 2,19 34,620 33,850 573.822
11/07/2017 33,870 33,720 -0,21 34,050 33,565 668.998
10/07/2017 33,940 33,790 0,03 34,135 33,530 549.290
07/07/2017 33,690 33,780 0,69 33,810 33,455 562.301
06/07/2017 34,410 33,550 -2,36 34,410 33,500 621.427
05/07/2017 34,105 34,360 0,59 34,630 34,105 525.949
04/07/2017 34,295 34,160 -0,78 34,405 34,105 367.588
03/07/2017 34,050 34,430 1,79 34,430 33,930 738.705
30/06/2017 33,760 33,825 0,13 34,355 33,590 953.884
29/06/2017 35,200 33,780 -3,90 35,240 33,580 1.082.670
28/06/2017 34,750 35,150 0,83 35,245 34,405 795.183
27/06/2017 35,190 34,860 -0,83 35,210 34,820 743.887
26/06/2017 35,035 35,153 0,65 35,363 34,947 385.622
23/06/2017 35,040 34,927 -0,20 35,104 34,805 667.284
22/06/2017 35,256 34,996 -0,89 35,256 34,736 674.121
21/06/2017 35,040 35,309 0,42 35,309 34,594 750.214
20/06/2017 35,755 35,162 -1,63 35,755 35,133 760.262
19/06/2017 35,687 35,745 0,65 36,000 35,628 697.298
16/06/2017 34,967 35,515 1,57 35,515 34,918 2.547.473
15/06/2017 35,118 34,967 -0,82 35,231 34,712 1.026.019
14/06/2017 35,202 35,256 0,03 35,652 35,202 937.672
13/06/2017 34,927 35,246 0,80 35,251 34,834 683.284
12/06/2017 35,099 34,967 -0,71 35,099 34,805 566.747
09/06/2017 35,069 35,216 0,55 35,300 34,913 755.276
08/06/2017 35,236 35,025 -0,06 35,236 34,815 751.030
07/06/2017 34,785 35,045 0,21 35,456 34,692 678.175
06/06/2017 35,016 34,971 -0,25 35,133 34,795 749.486
05/06/2017 34,825 35,060 0,49 35,158 34,707 523.647
02/06/2017 35,069 34,888 -0,03 35,162 34,829 964.149
01/06/2017 34,731 34,898 0,17 35,167 34,692 844.300
31/05/2017 35,020 34,839 -0,08 35,373 34,619 1.454.570
30/05/2017 35,192 34,869 -1,58 35,319 34,682 788.480
29/05/2017 35,040 35,427 1,15 35,486 34,962 481.630
26/05/2017 35,466 35,025 -1,46 35,486 34,810 849.682
25/05/2017 35,344 35,545 0,60 35,794 35,069 811.653
24/05/2017 35,187 35,334 0,61 35,755 35,109 805.927
23/05/2017 34,506 35,118 0,90 35,143 34,345 870.917
22/05/2017 34,971 34,805 -0,45 35,285 34,756 732.151
19/05/2017 33,938 34,962 2,68 34,962 33,767 821.534
18/05/2017 33,713 34,051 0,62 34,178 33,267 1.061.249
17/05/2017 34,491 33,840 -2,57 34,854 33,801 1.162.265
16/05/2017 35,065 34,731 -0,81 35,069 34,629 778.398
15/05/2017 35,069 35,016 0,24 35,221 34,746 668.800
12/05/2017 33,992 34,932 3,09 35,358 33,855 1.307.990
11/05/2017 34,154 33,884 -1,58 34,281 33,718 863.223
10/05/2017 34,374 34,428 -0,38 34,511 34,090 914.086
09/05/2017 33,992 34,560 1,70 34,678 33,948 751.739
08/05/2017 34,364 33,982 -0,89 34,364 33,664 865.129
05/05/2017 34,031 34,286 0,86 34,477 33,869 858.740
04/05/2017 33,781 33,992 1,27 34,065 33,600 637.215
03/05/2017 33,752 33,566 -0,68 33,816 33,424 592.501
02/05/2017 33,311 33,796 1,38 33,796 33,208 806.340
28/04/2017 32,905 33,336 0,64 33,443 32,792 1.018.320
27/04/2017 33,012 33,125 0,15 33,125 32,875 539.418
26/04/2017 32,816 33,076 0,28 33,272 32,816 808.497
25/04/2017 33,022 32,983 -0,01 33,081 32,650 994.296
24/04/2017 33,061 32,988 3,17 33,443 32,616 1.553.441
21/04/2017 31,994 31,974 -0,05 32,145 31,656 823.782
20/04/2017 31,553 31,989 1,32 32,126 31,234 1.050.513
19/04/2017 31,954 31,572 -1,00 32,062 31,435 1.190.923
18/04/2017 32,439 31,891 -1,33 32,557 31,641 1.162.788
13/04/2017 32,180 32,322 0,26 32,327 31,998 623.656
12/04/2017 32,542 32,238 -0,92 32,772 31,229 1.139.763
11/04/2017 32,586 32,537 -0,66 32,856 32,400 933.719
10/04/2017 32,748 32,753 0,01 32,792 32,581 843.010
07/04/2017 32,571 32,748 0,01 32,782 32,248 2.937.047
06/04/2017 31,807 32,743 2,41 32,787 31,739 1.672.812
05/04/2017 31,229 31,974 2,45 32,371 31,229 1.781.584
04/04/2017 30,779 31,210 -1,01 31,602 30,387 2.237.867
03/04/2017 31,264 31,528 0,91 31,700 31,239 1.170.264
31/03/2017 30,955 31,244 0,90 31,244 30,676 1.158.947
30/03/2017 30,225 30,965 2,88 31,087 30,064 845.754
29/03/2017 30,279 30,098 -0,31 30,299 29,858 518.131
28/03/2017 30,108 30,191 0,88 30,279 29,936 560.855
27/03/2017 30,034 29,927 -0,81 30,044 29,750 519.829
24/03/2017 30,318 30,171 -0,36 30,387 30,049 409.505
23/03/2017 29,927 30,279 1,28 30,294 29,843 571.931
22/03/2017 29,961 29,897 -0,83 30,000 29,642 512.850
21/03/2017 30,367 30,147 -0,24 30,367 30,064 840.449
20/03/2017 30,294 30,220 -0,56 30,602 30,216 564.819
17/03/2017 29,633 30,392 2,56 30,436 29,603 1.639.827
16/03/2017 29,329 29,633 2,06 29,750 29,177 1.136.516
15/03/2017 29,114 29,035 0,17 29,290 28,913 906.212
14/03/2017 29,388 28,986 -1,27 29,388 28,976 680.314
13/03/2017 29,584 29,358 -0,76 29,706 29,354 369.596
10/03/2017 29,662 29,584 -0,13 29,868 29,584 646.040
09/03/2017 29,623 29,623 -0,07 29,863 29,535 743.667
08/03/2017 29,721 29,642 -0,46 29,838 29,515 831.951
07/03/2017 29,848 29,780 -0,13 29,882 29,672 669.619
06/03/2017 29,760 29,819 0,10 29,951 29,677 725.571
03/03/2017 29,388 29,789 1,13 29,838 29,270 696.449
02/03/2017 29,437 29,456 -0,43 29,530 29,339 1.312.645
01/03/2017 29,486 29,584 1,94 29,951 28,859 1.576.360
28/02/2017 29,192 29,020 0,08 29,447 28,976 1.173.310
27/02/2017 28,795 28,996 0,94 29,084 28,540 698.908
24/02/2017 28,937 28,727 -0,73 29,011 28,638 649.771
23/02/2017 29,020 28,937 -0,67 29,275 28,839 497.187
22/02/2017 29,192 29,133 -0,17 29,358 28,805 630.615
21/02/2017 28,829 29,182 1,15 29,221 28,722 603.359
20/02/2017 29,094 28,849 -0,79 29,172 28,834 488.640
17/02/2017 29,275 29,079 -0,47 29,329 28,908 521.288
16/02/2017 29,358 29,216 -0,57 29,437 29,035 590.588
15/02/2017 29,388 29,383 0,35 29,456 29,202 398.513
14/02/2017 29,574 29,280 -0,53 29,574 29,182 517.879
13/02/2017 29,309 29,437 1,01 29,559 29,162 694.743
10/02/2017 29,143 29,143 0,51 29,260 28,947 529.906
09/02/2017 28,903 28,996 0,82 29,040 28,570 629.218
08/02/2017 28,193 28,761 2,80 29,388 28,193 1.203.497
07/02/2017 27,967 27,977 -0,05 28,247 27,884 393.735
06/02/2017 28,251 27,992 -1,04 28,506 27,776 723.055
03/02/2017 28,163 28,286 0,77 28,452 28,070 447.646
02/02/2017 27,816 28,070 0,28 28,193 27,781 663.136
01/02/2017 28,212 27,992 0,33 28,256 27,889 723.989
31/01/2017 27,762 27,899 0,35 28,340 27,762 850.197
30/01/2017 28,408 27,801 -2,19 28,501 27,776 493.661
27/01/2017 28,496 28,423 0,21 28,496 28,163 532.404
26/01/2017 28,898 28,364 -1,65 28,952 28,310 724.229
25/01/2017 28,668 28,839 1,52 28,898 28,491 842.317
24/01/2017 28,134 28,408 1,03 28,438 28,046 640.567
23/01/2017 28,154 28,119 -0,24 28,271 27,909 756.091
20/01/2017 28,310 28,188 -0,35 28,423 27,899 869.867
19/01/2017 28,484 28,286 -0,76 28,658 28,204 875.909
18/01/2017 28,817 28,503 -1,20 28,918 28,455 663.149
17/01/2017 28,943 28,851 -0,38 29,039 28,590 516.497
16/01/2017 29,280 28,962 -1,36 29,382 28,962 367.417
13/01/2017 29,445 29,363 0,83 29,454 28,885 652.748
12/01/2017 29,425 29,121 -1,45 29,517 29,121 740.553
11/01/2017 29,083 29,551 1,75 29,691 28,962 1.153.481
10/01/2017 29,107 29,044 0,12 29,198 28,865 691.679
09/01/2017 29,218 29,010 -0,71 29,295 28,972 556.818
06/01/2017 29,252 29,218 0,13 29,290 28,981 298.288
05/01/2017 29,213 29,179 -0,12 29,382 28,870 513.096
04/01/2017 29,667 29,213 -1,47 29,720 28,981 940.802
03/01/2017 29,696 29,647 0,23 29,797 29,382 706.983
02/01/2017 28,962 29,580 2,07 29,734 28,962 529.413
30/12/2016 28,856 28,981 0,15 29,116 28,841 358.591
29/12/2016 28,610 28,938 0,45 28,938 28,523 431.740
28/12/2016 29,020 28,807 -1,04 29,058 28,769 413.194
27/12/2016 28,880 29,112 0,52 29,213 28,817 254.483
23/12/2016 29,276 28,962 -0,99 29,334 28,962 618.464
22/12/2016 29,131 29,252 -0,02 29,348 29,121 599.166
21/12/2016 29,280 29,256 -0,08 29,392 29,039 697.734
20/12/2016 29,280 29,280 0,50 29,498 29,141 782.298
19/12/2016 29,049 29,136 -0,26 29,334 29,005 681.724
16/12/2016 28,962 29,213 0,78 29,338 28,692 1.698.985
15/12/2016 28,667 28,986 1,09 29,112 28,431 965.375
14/12/2016 28,735 28,672 -0,25 28,807 28,402 922.661
13/12/2016 28,185 28,745 2,27 28,807 28,083 1.109.095
12/12/2016 28,214 28,108 -0,29 28,267 28,030 629.583
09/12/2016 28,093 28,190 0,05 28,194 27,861 670.074
08/12/2016 27,852 28,175 1,85 28,190 27,789 942.708
07/12/2016 27,968 27,663 -0,66 28,059 27,475 583.949
06/12/2016 27,224 27,847 2,65 27,847 27,089 580.332
05/12/2016 26,857 27,128 0,55 27,480 26,857 598.651
02/12/2016 26,988 26,978 -0,20 27,060 26,727 758.680
01/12/2016 26,674 27,031 0,77 27,031 26,548 749.555
30/11/2016 26,838 26,824 1,24 26,901 26,616 1.195.849
29/11/2016 26,017 26,495 1,80 26,519 25,960 722.909
28/11/2016 26,085 26,027 -0,64 26,351 25,882 521.982
25/11/2016 26,365 26,196 -0,11 26,365 26,056 375.113
24/11/2016 26,211 26,225 0,28 26,394 26,153 551.619
23/11/2016 26,302 26,153 -0,22 26,331 25,979 591.936
22/11/2016 25,902 26,211 2,24 26,563 25,863 981.662
21/11/2016 26,191 25,636 -0,82 26,201 25,554 897.305

Mas noticias

publicidad