23 de Mayo, 22:57 pm

Finanzas.com

Cotizaciones

ACS (ACS)ACS (ACS)

-0,53-3,73 %
13,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 14,435 14,200 -0,14 14,490 14,050 1.029.789
21/05/2012 14,300 14,220 1,03 14,430 13,725 1.115.134
18/05/2012 13,405 14,075 3,45 14,225 13,360 2.168.430
17/05/2012 12,735 13,605 6,83 13,790 12,630 1.753.360
16/05/2012 12,795 12,735 -1,85 13,060 12,560 1.325.627
15/05/2012 13,400 12,975 -2,41 13,500 12,760 940.941
14/05/2012 13,645 13,295 -3,62 13,725 13,125 1.162.029
11/05/2012 13,930 13,795 -1,67 14,030 13,335 1.488.437
10/05/2012 13,325 14,030 7,10 14,115 13,175 1.839.814
09/05/2012 13,500 13,100 -2,86 13,595 12,790 2.150.544
08/05/2012 14,330 13,485 -5,34 14,365 13,350 2.585.419
07/05/2012 13,505 14,245 5,21 14,310 13,420 1.769.083
04/05/2012 13,650 13,540 -0,59 13,900 13,410 2.301.291
03/05/2012 13,405 13,620 2,21 13,930 13,260 1.630.038
02/05/2012 13,965 13,325 -3,79 14,050 13,200 1.766.644
30/04/2012 14,185 13,850 -2,29 14,380 13,770 1.406.778
27/04/2012 13,160 14,175 5,00 14,230 13,050 2.051.559
26/04/2012 14,405 13,500 -6,25 14,405 13,150 2.577.679
25/04/2012 13,590 14,400 6,27 14,860 13,590 3.525.542
24/04/2012 13,560 13,550 0,41 13,845 13,410 2.740.984
23/04/2012 14,870 13,495 -10,09 14,870 13,460 3.669.709
20/04/2012 15,850 15,010 -4,91 15,850 14,860 3.726.193
19/04/2012 16,475 15,785 -4,01 16,675 15,450 2.990.408
18/04/2012 16,910 16,445 -6,06 17,000 16,250 2.388.560
17/04/2012 16,515 17,505 5,42 17,600 16,440 2.028.423
16/04/2012 17,000 16,605 -2,32 17,145 16,590 949.349
13/04/2012 17,410 17,000 -3,13 17,530 16,950 928.272
12/04/2012 18,125 17,550 -3,57 18,265 16,925 2.004.051
11/04/2012 17,665 18,200 2,91 18,300 17,640 995.432
10/04/2012 18,160 17,685 -3,15 18,205 17,685 954.973
05/04/2012 18,540 18,260 -1,51 18,725 18,100 1.134.718
04/04/2012 19,000 18,540 -1,85 19,040 18,400 1.631.816
03/04/2012 19,035 18,890 -1,10 19,250 18,845 2.331.230
02/04/2012 19,130 19,100 -0,47 19,155 18,800 2.116.329
30/03/2012 19,060 19,190 0,47 19,385 18,975 1.231.673
29/03/2012 18,990 19,100 0,00 19,330 18,680 1.410.763
28/03/2012 20,020 19,100 -4,33 20,070 19,070 1.473.067
27/03/2012 20,310 19,965 -1,48 20,400 19,820 1.874.203
26/03/2012 21,200 20,265 -3,96 21,200 20,020 1.410.134
23/03/2012 21,000 21,100 0,21 21,195 20,855 788.473
22/03/2012 21,610 21,055 -2,46 21,610 20,970 628.004
21/03/2012 21,930 21,585 -1,73 22,075 21,310 707.536
20/03/2012 22,200 21,965 -0,88 22,200 21,755 508.704
19/03/2012 22,005 22,160 1,30 22,280 21,855 502.355
16/03/2012 22,030 21,875 -0,70 22,030 21,585 741.497
15/03/2012 22,000 22,030 0,59 22,030 21,700 1.007.881
14/03/2012 21,890 21,900 0,57 22,120 21,865 757.054
13/03/2012 21,455 21,775 2,69 21,870 21,280 635.635
12/03/2012 21,615 21,205 -1,60 21,680 21,080 809.731
09/03/2012 21,260 21,550 1,72 21,685 21,090 1.169.845
08/03/2012 21,000 21,185 1,46 21,210 20,530 1.075.721
07/03/2012 20,730 20,880 0,68 20,925 20,530 1.168.392
06/03/2012 21,245 20,740 -2,61 21,245 20,740 844.632
05/03/2012 21,550 21,295 -1,84 21,775 20,900 894.326
02/03/2012 21,790 21,695 -0,32 21,975 21,695 581.271
01/03/2012 22,375 21,765 -2,55 22,375 21,580 1.119.449
29/02/2012 22,670 22,335 -2,13 22,980 22,310 924.947
28/02/2012 22,725 22,820 0,42 23,125 22,600 611.952
27/02/2012 22,720 22,725 -0,13 22,845 22,170 645.427
24/02/2012 23,155 22,755 -1,19 23,345 22,705 746.081
23/02/2012 24,015 23,030 -4,99 24,200 22,910 776.798
22/02/2012 23,590 24,240 2,69 24,415 23,590 1.155.326
21/02/2012 23,725 23,605 -0,59 24,090 23,570 473.484
20/02/2012 23,535 23,745 1,39 23,845 23,435 419.396
17/02/2012 23,150 23,420 1,80 23,675 23,150 913.372
16/02/2012 23,135 23,005 -0,84 23,135 22,560 699.311
15/02/2012 23,495 23,200 -0,85 23,590 23,130 485.900
14/02/2012 23,525 23,400 -0,85 23,725 23,285 430.524
13/02/2012 23,735 23,600 0,43 23,880 23,475 379.407
10/02/2012 23,850 23,500 -2,29 23,955 23,500 610.522
09/02/2012 23,650 24,050 1,78 24,050 23,570 890.632
08/02/2012 23,850 23,630 -0,90 24,120 23,610 723.367
07/02/2012 24,205 23,845 -1,43 24,350 23,560 812.028
06/02/2012 24,007 24,190 0,76 24,200 23,939 1.072.443
03/02/2012 23,756 24,007 1,20 24,094 23,486 1.111.591
02/02/2012 23,525 23,722 1,44 23,785 23,366 706.276
01/02/2012 22,802 23,385 2,86 23,457 22,802 1.201.561
31/01/2012 22,165 22,734 3,40 22,753 21,992 1.430.343
30/01/2012 22,300 21,987 -2,17 22,503 21,934 870.225
27/01/2012 22,435 22,474 0,00 22,657 22,305 515.595
26/01/2012 22,117 22,474 2,66 22,484 21,944 839.037
25/01/2012 22,185 21,891 -0,76 22,310 21,712 629.471
24/01/2012 22,175 22,059 -0,93 22,214 21,789 553.658
23/01/2012 22,050 22,267 0,98 22,315 22,030 356.946
20/01/2012 22,228 22,050 -0,35 22,228 21,987 910.152
19/01/2012 21,900 22,127 1,64 22,315 21,847 1.885.259
18/01/2012 22,464 21,770 -3,65 22,464 21,645 1.228.159
17/01/2012 22,368 22,594 1,89 22,720 22,276 682.789
16/01/2012 21,963 22,175 0,46 22,223 21,876 270.906
13/01/2012 22,064 22,074 0,53 22,310 21,789 622.742
12/01/2012 22,127 21,958 0,02 22,421 21,838 684.471
11/01/2012 21,621 21,953 1,18 22,132 21,544 833.936
10/01/2012 21,471 21,698 2,06 21,871 21,317 607.482
09/01/2012 21,471 21,259 -0,85 21,809 21,221 470.900
06/01/2012 21,437 21,442 0,18 21,876 21,230 484.535
05/01/2012 22,300 21,404 -4,08 22,315 21,404 722.646
04/01/2012 22,835 22,315 -1,93 22,946 22,247 456.613
03/01/2012 22,503 22,753 1,51 22,753 22,228 465.097
02/01/2012 22,238 22,416 1,53 22,455 22,132 220.101
30/12/2011 22,059 22,079 0,26 22,243 21,818 442.723
29/12/2011 21,866 22,021 1,08 22,122 21,548 274.406
28/12/2011 22,112 21,785 -1,72 22,310 21,775 363.312
27/12/2011 22,368 22,165 -0,04 22,493 22,122 171.301
23/12/2011 22,194 22,175 1,14 22,411 22,088 261.408
22/12/2011 21,862 21,924 0,64 22,320 21,828 473.462
21/12/2011 22,541 21,785 -2,33 22,725 21,698 658.894
20/12/2011 21,669 22,305 2,57 22,349 21,568 725.688
19/12/2011 21,592 21,746 -0,29 22,122 21,548 1.043.575
16/12/2011 21,597 21,809 1,94 21,958 21,404 1.330.651
15/12/2011 21,187 21,394 1,16 21,587 21,182 759.422
14/12/2011 21,650 21,148 -2,96 22,088 21,105 1.103.067
13/12/2011 21,977 21,794 -0,37 22,310 21,553 853.469
12/12/2011 22,594 21,876 -3,18 22,614 21,780 1.041.260
09/12/2011 21,977 22,594 1,91 22,802 21,977 977.879
08/12/2011 23,130 22,170 -4,15 23,284 22,156 1.030.294
07/12/2011 23,380 23,130 -0,02 23,573 22,753 1.079.247
06/12/2011 23,216 23,134 -0,83 23,337 22,966 463.131
05/12/2011 23,163 23,327 1,38 23,775 23,125 738.720
02/12/2011 23,110 23,009 1,02 23,342 22,922 632.339
01/12/2011 23,264 22,778 -1,67 23,264 22,778 595.273
30/11/2011 21,895 23,163 4,68 23,163 21,871 1.531.437
29/11/2011 21,905 22,127 0,53 22,286 21,789 707.720
28/11/2011 21,356 22,011 4,37 22,055 21,196 1.045.328
25/11/2011 21,076 21,090 0,60 21,211 20,555 506.736
24/11/2011 21,139 20,965 -0,44 21,500 20,705 952.494
23/11/2011 21,274 21,057 -2,04 21,838 21,052 842.225
22/11/2011 22,204 21,495 -2,98 22,590 21,409 1.091.328
21/11/2011 23,332 22,156 -5,14 23,448 22,088 965.822
18/11/2011 23,163 23,356 0,06 23,631 23,144 1.684.446
17/11/2011 23,428 23,342 -0,70 23,708 23,139 948.451
16/11/2011 23,284 23,506 0,29 23,824 23,284 843.855
15/11/2011 24,576 23,438 -3,65 24,576 23,043 1.161.039
14/11/2011 25,424 24,325 -3,39 25,771 24,258 878.696
11/11/2011 24,634 25,178 1,71 25,337 24,585 551.418
10/11/2011 24,296 24,754 0,12 25,207 24,166 851.002
09/11/2011 25,829 24,725 -3,03 25,839 24,383 586.460
08/11/2011 25,381 25,496 -0,02 25,795 25,342 407.338
07/11/2011 25,067 25,501 0,86 25,723 24,653 957.991
04/11/2011 26,036 25,284 -2,64 26,224 25,202 824.634
03/11/2011 24,894 25,969 3,00 26,060 24,894 879.942
02/11/2011 25,680 25,212 -0,95 25,897 24,879 1.047.542
01/11/2011 26,012 25,453 -3,83 26,032 25,280 633.278
31/10/2011 27,174 26,465 -3,97 27,574 26,461 819.032
28/10/2011 27,989 27,560 -1,09 28,066 27,381 937.567
27/10/2011 27,613 27,863 3,38 27,916 27,401 1.000.925
26/10/2011 26,986 26,952 -0,13 27,280 26,562 766.197
25/10/2011 27,082 26,986 -0,92 27,376 26,721 754.763
24/10/2011 26,745 27,237 2,48 27,237 26,422 640.333
21/10/2011 25,983 26,576 2,87 26,697 25,983 1.108.791
20/10/2011 26,142 25,834 -2,39 26,350 25,675 915.940
19/10/2011 26,803 26,465 -0,80 26,812 26,176 877.172
18/10/2011 26,528 26,678 -0,27 26,894 26,321 1.053.569
17/10/2011 27,280 26,750 -0,91 27,584 26,514 738.790
14/10/2011 26,644 26,996 1,89 27,044 26,543 813.600
13/10/2011 26,673 26,494 -0,74 26,986 26,138 856.196
12/10/2011 26,094 26,692 1,84 26,856 25,935 542.253
11/10/2011 26,234 26,210 -0,06 26,359 25,853 624.912
10/10/2011 25,950 26,224 1,76 26,224 25,805 478.727
07/10/2011 25,892 25,771 0,07 26,012 25,414 790.107
06/10/2011 25,005 25,752 3,77 25,752 24,981 1.043.116
05/10/2011 24,836 24,817 2,20 24,836 24,176 1.526.564
04/10/2011 25,043 24,282 -3,84 25,058 23,809 1.357.428
03/10/2011 25,241 25,251 -1,50 25,419 25,038 760.954
30/09/2011 26,032 25,636 -2,06 26,138 25,448 1.052.321
29/09/2011 25,964 26,176 0,26 26,263 25,737 1.209.062
28/09/2011 25,453 26,109 1,03 26,306 25,347 951.796
27/09/2011 25,067 25,844 5,43 25,853 24,807 982.456
26/09/2011 23,448 24,513 1,92 24,875 23,448 837.457
23/09/2011 24,190 24,050 0,20 24,368 23,101 814.251
22/09/2011 24,277 24,002 -4,10 24,600 23,814 922.006
21/09/2011 25,159 25,029 -0,44 25,308 24,875 1.444.463
20/09/2011 25,067 25,140 -0,17 25,381 24,826 1.037.320
19/09/2011 25,140 25,183 -1,77 25,501 25,072 721.319
16/09/2011 25,718 25,636 0,28 25,786 25,217 1.269.665
15/09/2011 25,405 25,564 1,78 25,723 25,183 882.310
14/09/2011 24,383 25,116 2,16 25,164 24,296 534.253
13/09/2011 24,754 24,585 1,19 24,754 23,872 485.895
12/09/2011 24,441 24,296 -2,93 24,706 24,219 738.278
09/09/2011 25,945 25,029 -4,42 26,547 25,029 476.794
08/09/2011 25,617 26,186 2,41 26,316 25,511 569.374
07/09/2011 25,612 25,569 2,59 25,612 25,149 489.236
06/09/2011 25,260 24,923 -2,45 25,709 24,720 1.094.634
05/09/2011 26,321 25,549 -4,37 26,321 25,260 520.246
02/09/2011 27,237 26,716 -2,86 27,425 26,383 647.267
01/09/2011 27,627 27,502 -0,16 27,781 27,092 890.200
31/08/2011 27,054 27,545 2,96 27,622 27,015 853.863
30/08/2011 26,494 26,755 0,98 26,870 26,465 414.827
29/08/2011 26,032 26,494 3,74 26,605 25,925 295.529
26/08/2011 25,868 25,540 -1,34 26,080 25,077 739.140
25/08/2011 26,128 25,887 0,19 26,494 25,863 583.944
24/08/2011 25,540 25,839 1,84 26,017 25,308 331.006
23/08/2011 25,612 25,371 0,82 25,819 24,961 504.981
22/08/2011 24,682 25,164 1,36 25,636 24,523 487.461
19/08/2011 25,005 24,826 -0,96 25,130 24,205 1.005.617
18/08/2011 26,321 25,067 -5,97 26,485 25,010 1.090.012
17/08/2011 26,494 26,658 1,56 26,779 26,080 425.075
16/08/2011 26,475 26,248 -0,82 26,475 25,742 855.946
15/08/2011 26,605 26,465 0,46 26,624 26,128 269.033
12/08/2011 25,111 26,345 5,02 26,359 24,605 1.147.718
11/08/2011 24,581 25,087 5,03 25,294 23,703 2.200.382
10/08/2011 24,932 23,886 -2,25 24,937 23,621 1.524.122
09/08/2011 25,125 24,436 -2,43 25,800 23,872 2.854.713
08/08/2011 25,308 25,043 -1,55 26,109 25,005 1.308.459
05/08/2011 24,296 25,439 0,99 26,239 24,267 1.533.528
04/08/2011 26,620 25,188 -3,29 26,624 25,111 1.735.221
03/08/2011 26,220 26,046 -2,14 27,116 25,887 1.412.699
02/08/2011 26,933 26,615 -2,49 27,256 26,591 899.032
01/08/2011 28,635 27,295 -3,98 28,789 27,295 562.728
29/07/2011 27,960 28,427 0,25 28,693 27,960 773.796
28/07/2011 28,167 28,355 -0,17 28,741 27,960 811.130
27/07/2011 28,558 28,403 -1,24 28,784 28,206 531.636
26/07/2011 29,078 28,760 -0,67 29,165 28,577 413.224
25/07/2011 29,551 28,953 -2,34 29,551 28,953 453.392
22/07/2011 29,358 29,647 2,11 30,274 29,232 1.258.609
21/07/2011 28,635 29,035 2,22 29,165 27,912 810.238
20/07/2011 28,104 28,403 1,55 28,654 28,071 513.842
19/07/2011 27,410 27,969 2,15 28,056 27,410 552.507
18/07/2011 27,834 27,381 -2,10 28,162 27,295 631.948
15/07/2011 28,061 27,969 -0,67 28,239 27,791 685.510
14/07/2011 28,153 28,157 -1,33 28,471 28,051 783.615
13/07/2011 28,037 28,538 0,85 28,640 28,027 771.991
12/07/2011 28,558 28,297 -1,87 28,567 27,622 1.646.062
11/07/2011 29,406 28,837 -2,72 29,483 28,591 1.688.329
08/07/2011 29,695 29,642 -0,18 30,013 29,367 1.084.358
07/07/2011 29,888 29,695 0,33 29,903 29,469 363.063
06/07/2011 30,124 29,599 -1,41 30,148 29,406 866.140
05/07/2011 30,471 30,023 -1,61 30,722 30,013 752.880
04/07/2011 30,840 30,515 -0,61 30,840 30,329 598.467
01/07/2011 30,226 30,701 1,48 31,026 30,171 1.684.403
30/06/2011 29,408 30,254 3,40 30,254 29,333 1.658.769
29/06/2011 28,389 29,259 3,54 29,398 28,389 1.589.583
28/06/2011 28,212 28,259 0,07 28,375 27,910 757.083
27/06/2011 27,961 28,240 1,03 28,328 27,882 575.564
24/06/2011 28,863 27,952 -2,53 28,882 27,882 995.757
23/06/2011 29,301 28,677 -1,97 29,301 28,575 480.120
22/06/2011 29,770 29,254 -1,52 29,770 29,212 583.870
21/06/2011 28,933 29,705 2,83 29,757 28,933 714.372
20/06/2011 29,184 28,887 -1,82 29,184 28,654 807.676
17/06/2011 29,045 29,422 0,38 29,645 28,840 1.180.874
16/06/2011 28,887 29,310 1,38 29,431 28,728 867.322
15/06/2011 29,659 28,910 -2,63 29,659 28,854 715.177
14/06/2011 29,212 29,691 1,83 29,859 29,212 476.962
13/06/2011 29,250 29,156 0,00 29,468 29,063 249.176
10/06/2011 29,868 29,156 -2,31 29,994 29,045 448.639
09/06/2011 29,561 29,845 1,29 29,896 29,375 437.767
08/06/2011 29,715 29,463 -1,25 29,817 29,426 552.229
07/06/2011 29,910 29,836 -0,47 29,938 29,650 423.589
06/06/2011 30,515 29,975 -1,81 30,515 29,854 316.846
03/06/2011 30,515 30,529 -0,11 30,668 30,078 462.389
02/06/2011 30,236 30,561 0,49 30,910 30,147 334.802
01/06/2011 31,045 30,412 -2,04 31,231 30,287 560.382
31/05/2011 30,412 31,045 2,69 31,166 30,412 662.087
30/05/2011 30,026 30,231 0,06 30,245 29,994 314.625
27/05/2011 30,096 30,212 0,89 30,384 29,826 293.822
26/05/2011 29,938 29,947 -0,12 30,277 29,817 375.106
25/05/2011 29,784 29,984 0,14 30,003 29,594 383.396

Mas noticias

publicidad