20 de Abril, 18:18 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACS (ACS)ACS (ACS)

0,060,18 %
34,29

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/04/2018 34,170 34,230 0,26 34,300 34,030 577.184
18/04/2018 33,960 34,140 0,62 34,200 33,920 546.312
17/04/2018 33,500 33,930 1,37 33,940 33,390 580.198
16/04/2018 33,640 33,470 0,63 33,840 33,320 670.687
13/04/2018 33,080 33,260 0,45 33,650 33,080 422.598
12/04/2018 33,030 33,110 0,33 33,250 32,840 438.377
11/04/2018 33,230 33,000 -0,45 33,300 32,920 699.330
10/04/2018 32,900 33,150 3,21 33,280 32,660 951.118
09/04/2018 32,080 32,120 0,66 32,460 32,060 588.917
06/04/2018 32,040 31,910 -0,65 32,120 31,670 789.787
05/04/2018 31,520 32,120 3,65 32,290 31,440 654.529
04/04/2018 31,000 30,990 -0,03 31,100 30,560 883.930
03/04/2018 31,140 31,000 -2,05 31,580 31,000 1.316.573
29/03/2018 31,940 31,650 -0,63 32,140 31,650 840.320
28/03/2018 31,450 31,850 0,09 31,970 30,970 1.137.168
27/03/2018 31,980 31,820 1,31 32,070 31,470 723.620
26/03/2018 31,690 31,410 -0,51 32,020 31,310 696.564
23/03/2018 31,920 31,570 -2,53 32,110 31,330 1.039.165
22/03/2018 32,500 32,390 -1,10 32,880 32,310 1.098.942
21/03/2018 32,620 32,750 0,46 33,150 32,510 818.339
20/03/2018 32,440 32,600 0,43 32,930 32,440 966.447
19/03/2018 32,970 32,460 -1,87 33,190 32,440 1.109.414
16/03/2018 32,550 33,080 0,27 33,230 32,500 1.747.530
15/03/2018 33,100 32,990 -0,30 33,200 32,590 1.402.832
14/03/2018 33,200 33,090 7,96 33,220 32,420 2.742.355
13/03/2018 30,860 30,650 -0,68 31,900 30,460 1.434.351
12/03/2018 30,380 30,860 2,12 30,910 29,910 1.266.369
09/03/2018 29,410 30,220 3,00 30,220 29,150 1.225.203
08/03/2018 27,610 29,340 7,75 30,030 27,610 1.899.471
07/03/2018 27,000 27,230 0,48 27,290 26,670 1.068.859
06/03/2018 27,640 27,100 -1,06 27,700 27,100 1.345.224
05/03/2018 27,460 27,390 -0,54 27,660 27,200 1.098.111
02/03/2018 28,100 27,540 -2,82 28,180 27,460 976.556
01/03/2018 28,710 28,340 0,04 29,260 28,070 1.278.893
28/02/2018 28,520 28,330 -1,63 28,630 28,270 1.034.560
27/02/2018 28,780 28,800 0,42 29,040 28,600 461.652
26/02/2018 28,610 28,680 0,81 28,800 28,530 674.887
23/02/2018 28,280 28,450 0,82 28,570 28,020 662.040
22/02/2018 28,310 28,220 -1,33 28,400 27,890 873.235
21/02/2018 29,100 28,600 -1,82 29,100 28,570 643.711
20/02/2018 28,500 29,130 2,25 29,260 28,490 674.083
19/02/2018 28,870 28,490 -0,90 28,870 28,370 611.083
16/02/2018 28,830 28,750 0,52 29,400 28,600 1.182.171
15/02/2018 28,810 28,600 0,81 29,060 28,400 698.880
14/02/2018 28,000 28,370 2,12 28,550 27,940 885.387
13/02/2018 28,790 27,780 -3,34 28,790 27,770 933.009
12/02/2018 28,620 28,740 1,45 28,840 28,550 579.054
09/02/2018 28,460 28,330 -1,32 28,730 28,000 854.457
08/02/2018 29,630 28,710 -4,04 29,650 28,550 931.038
07/02/2018 30,070 29,920 0,77 30,070 29,440 910.691
06/02/2018 29,900 29,690 -4,01 30,380 29,620 1.096.806
05/02/2018 31,480 30,930 -1,75 31,480 30,780 536.439
02/02/2018 32,240 31,480 -2,72 32,270 31,480 575.183
01/02/2018 32,350 32,360 0,31 32,600 32,020 639.379
31/01/2018 32,170 32,260 0,09 32,440 32,000 699.966
30/01/2018 32,400 32,230 -1,23 32,580 32,100 683.538
29/01/2018 32,820 32,630 -0,43 33,000 32,500 505.408
26/01/2018 32,880 32,770 -0,40 33,010 32,570 691.830
25/01/2018 33,000 32,900 -0,45 33,310 32,650 593.325
24/01/2018 33,400 33,050 -1,11 33,450 33,050 571.814
23/01/2018 33,620 33,420 -0,33 33,700 33,390 546.893
22/01/2018 33,420 33,530 0,67 33,740 33,400 579.394
19/01/2018 33,217 33,306 0,00 33,395 33,079 528.350
18/01/2018 33,355 33,306 -0,06 33,493 33,148 345.074
17/01/2018 33,415 33,326 -0,59 33,543 33,197 494.915
16/01/2018 33,099 33,523 1,46 33,543 32,892 391.950
15/01/2018 33,237 33,040 -0,53 33,257 32,911 349.443
12/01/2018 33,099 33,217 0,30 33,424 32,931 482.198
11/01/2018 33,523 33,118 -1,09 33,543 32,990 601.554
10/01/2018 33,355 33,484 0,27 33,513 33,267 491.577
09/01/2018 33,257 33,395 0,56 33,582 33,158 559.978
08/01/2018 33,553 33,207 -0,85 33,651 33,207 503.889
05/01/2018 33,099 33,493 1,34 33,543 32,970 544.948
04/01/2018 32,250 33,049 3,14 33,079 32,220 642.530
03/01/2018 31,974 32,043 0,67 32,230 31,915 448.832
02/01/2018 32,211 31,831 -1,12 32,211 31,648 581.325
29/12/2017 32,107 32,191 0,34 32,354 31,934 340.796
28/12/2017 32,230 32,082 -0,50 32,368 32,082 354.173
27/12/2017 32,072 32,245 0,48 32,314 32,023 318.596
22/12/2017 32,107 32,092 -0,99 32,354 31,954 528.088
21/12/2017 31,998 32,413 1,40 32,526 31,806 886.251
20/12/2017 32,132 31,964 -0,71 32,220 31,964 465.245
19/12/2017 32,255 32,191 -0,09 32,615 32,122 533.587
18/12/2017 32,092 32,220 0,99 32,502 31,905 1.005.695
15/12/2017 31,461 31,905 1,00 31,929 31,396 1.172.944
14/12/2017 31,776 31,589 -0,59 32,043 31,559 781.489
13/12/2017 31,791 31,776 -0,36 31,964 31,663 498.178
12/12/2017 32,013 31,890 -0,25 32,077 31,697 638.760
11/12/2017 32,077 31,969 -0,06 32,122 31,722 320.983
08/12/2017 31,850 31,989 1,12 32,260 31,757 431.233
07/12/2017 31,599 31,633 0,33 31,929 31,525 550.704
06/12/2017 31,431 31,530 -0,39 31,757 31,086 445.555
05/12/2017 32,028 31,653 -1,16 32,368 31,599 739.418
04/12/2017 31,875 32,023 1,47 32,201 31,717 481.363
01/12/2017 32,206 31,559 -1,60 32,255 31,387 840.706
30/11/2017 32,354 32,072 -0,96 32,507 32,072 812.617
29/11/2017 32,216 32,383 0,91 32,591 32,161 526.234
28/11/2017 31,959 32,092 0,56 32,443 31,924 610.952
27/11/2017 32,467 31,915 -2,13 32,857 31,915 507.253
24/11/2017 32,674 32,610 -0,21 33,059 32,398 189.370
23/11/2017 32,724 32,679 -0,05 32,862 32,566 246.202
22/11/2017 32,521 32,694 0,42 32,936 32,521 435.345
21/11/2017 32,669 32,556 -0,24 32,951 32,438 425.812
20/11/2017 32,201 32,635 0,92 32,694 32,072 359.897
17/11/2017 32,798 32,339 -1,18 32,798 32,225 537.218
16/11/2017 32,102 32,724 2,42 32,867 32,102 550.519
15/11/2017 31,860 31,949 -0,63 32,028 31,549 509.056
14/11/2017 32,413 32,151 -1,27 32,822 31,717 576.320
13/11/2017 32,842 32,566 -0,50 32,901 32,122 416.846
10/11/2017 32,941 32,729 -1,12 33,158 32,566 740.486
09/11/2017 33,173 33,099 -0,67 33,316 32,877 582.887
08/11/2017 33,345 33,321 -0,09 33,592 33,099 553.784
07/11/2017 34,012 33,350 -1,57 34,155 33,291 440.712
06/11/2017 33,794 33,883 0,44 33,943 33,582 350.818
03/11/2017 34,165 33,735 -0,87 34,165 33,464 513.589
02/11/2017 34,066 34,031 -0,07 34,431 33,903 616.555
01/11/2017 33,701 34,056 1,93 34,120 33,607 770.886
31/10/2017 33,267 33,410 0,76 33,711 33,252 705.769
30/10/2017 32,665 33,158 2,49 33,296 32,645 700.337
27/10/2017 32,699 32,354 -0,82 32,704 31,821 576.206
26/10/2017 32,176 32,620 1,71 32,852 32,033 960.843
25/10/2017 32,107 32,072 -0,63 32,319 31,954 546.544
24/10/2017 32,368 32,275 -0,44 32,650 32,186 406.937
23/10/2017 32,768 32,418 -1,35 32,803 32,349 484.983
20/10/2017 33,000 32,862 -0,45 33,074 32,507 639.244
19/10/2017 32,546 33,010 1,19 33,178 32,127 1.649.165
18/10/2017 31,076 32,620 5,17 33,454 30,745 2.133.181
17/10/2017 30,928 31,017 0,29 31,392 30,711 567.574
16/10/2017 30,627 30,928 0,77 31,194 30,474 555.481
13/10/2017 30,597 30,691 0,05 31,056 30,568 718.168
12/10/2017 30,780 30,676 0,05 31,110 30,582 610.994
11/10/2017 30,424 30,661 1,25 30,790 30,074 1.002.054
10/10/2017 30,271 30,281 -0,31 30,429 30,044 415.084
09/10/2017 30,099 30,375 0,57 30,508 30,099 449.619
06/10/2017 30,419 30,202 -1,48 30,459 29,985 653.503
05/10/2017 29,492 30,656 3,55 30,656 29,472 1.240.872
04/10/2017 30,577 29,605 -3,43 30,637 29,408 1.562.461
03/10/2017 31,199 30,656 -1,69 31,313 30,568 535.615
02/10/2017 30,656 31,184 0,78 31,184 30,400 807.405
29/09/2017 30,918 30,943 0,03 31,012 30,543 544.303
28/09/2017 30,661 30,933 0,87 30,933 30,612 576.285
27/09/2017 29,916 30,666 1,92 30,740 29,877 676.699
26/09/2017 30,518 30,089 -1,33 30,553 30,030 734.230
25/09/2017 30,844 30,493 -1,26 30,844 30,291 508.830
22/09/2017 30,849 30,883 0,22 30,992 30,582 332.756
21/09/2017 30,765 30,814 0,82 30,987 30,503 635.204
20/09/2017 31,732 30,563 -3,80 31,767 30,118 1.416.670
19/09/2017 31,974 31,771 -0,62 32,166 31,771 551.285
18/09/2017 31,915 31,969 0,53 32,102 31,757 432.495
15/09/2017 31,673 31,801 0,08 31,915 31,643 1.147.246
14/09/2017 31,693 31,776 0,33 31,841 31,352 585.497
13/09/2017 31,263 31,673 1,01 31,791 31,253 994.961
12/09/2017 31,688 31,357 -0,90 31,900 31,357 583.571
11/09/2017 31,559 31,643 1,31 31,865 31,387 567.043
08/09/2017 31,194 31,234 -0,52 31,515 31,086 384.079
07/09/2017 31,648 31,396 -0,33 31,796 31,194 576.992
06/09/2017 31,352 31,500 -0,16 31,668 31,263 447.785
05/09/2017 31,697 31,549 -0,03 31,821 31,549 585.703
04/09/2017 31,362 31,559 0,17 31,638 31,258 440.873
01/09/2017 31,530 31,505 0,52 31,697 31,416 546.601
31/08/2017 31,253 31,342 0,91 31,377 31,056 955.215
30/08/2017 30,928 31,061 1,48 31,120 30,745 491.700
29/08/2017 30,977 30,607 -2,07 31,066 30,385 836.188
28/08/2017 31,707 31,253 -1,75 31,845 31,184 450.969
25/08/2017 31,836 31,811 0,19 32,117 31,693 468.703
24/08/2017 32,077 31,752 -0,56 32,132 31,697 562.993
23/08/2017 32,171 31,929 -0,57 32,309 31,929 630.217
22/08/2017 31,993 32,112 1,23 32,127 31,678 502.016
21/08/2017 31,688 31,722 -0,45 31,964 31,569 459.930
18/08/2017 31,485 31,865 -0,03 31,865 31,234 615.011
17/08/2017 31,984 31,875 -0,57 32,156 31,614 544.114
16/08/2017 31,535 32,058 2,28 32,349 31,530 719.427
15/08/2017 31,717 31,342 -0,67 31,969 31,239 455.436
14/08/2017 30,740 31,554 3,15 31,569 30,701 633.565
11/08/2017 31,234 30,592 -2,58 31,239 30,503 908.102
10/08/2017 31,752 31,401 -1,39 31,860 31,283 592.841
09/08/2017 31,984 31,845 -1,18 32,142 31,707 664.760
08/08/2017 32,008 32,225 0,85 32,225 31,826 500.849
07/08/2017 31,910 31,954 0,56 32,240 31,860 519.510
04/08/2017 31,643 31,776 0,47 31,806 31,520 650.057
03/08/2017 31,490 31,628 0,20 31,796 31,293 463.477
02/08/2017 32,033 31,564 -0,98 32,225 31,436 788.093
01/08/2017 32,206 31,875 -0,39 32,339 31,678 741.294
31/07/2017 32,378 31,998 -0,77 32,551 31,944 831.419
28/07/2017 32,694 32,245 -1,92 32,813 32,171 543.889
27/07/2017 32,847 32,877 -0,15 33,227 32,689 510.703
26/07/2017 32,586 32,926 0,95 33,217 32,566 810.549
25/07/2017 32,230 32,615 1,47 32,665 32,122 936.501
24/07/2017 32,270 32,142 -0,11 32,418 31,485 983.953
21/07/2017 33,997 32,176 -6,35 33,997 31,964 2.613.449
20/07/2017 34,737 34,357 -0,59 35,018 34,189 601.127
19/07/2017 34,046 34,559 2,00 34,559 33,967 700.285
18/07/2017 34,125 33,883 -1,08 34,461 33,814 535.305
17/07/2017 34,155 34,253 0,39 34,535 34,095 374.132
14/07/2017 33,967 34,120 0,17 34,313 33,957 426.874
13/07/2017 34,115 34,061 0,16 34,145 33,928 447.099
12/07/2017 33,405 34,007 2,19 34,165 33,405 573.822
11/07/2017 33,424 33,276 -0,21 33,602 33,123 668.998
10/07/2017 33,493 33,345 0,03 33,686 33,089 549.290
07/07/2017 33,247 33,336 0,69 33,365 33,015 562.301
06/07/2017 33,957 33,109 -2,36 33,957 33,059 621.427
05/07/2017 33,656 33,908 0,59 34,174 33,656 525.949
04/07/2017 33,844 33,711 -0,78 33,952 33,656 367.588
03/07/2017 33,602 33,977 1,79 33,977 33,484 738.705
30/06/2017 33,316 33,380 0,13 33,903 33,148 953.884
29/06/2017 34,737 33,336 -3,90 34,776 33,138 1.082.670
28/06/2017 34,293 34,688 0,83 34,781 33,952 795.183
27/06/2017 34,727 34,401 -0,83 34,747 34,362 743.887
26/06/2017 34,574 34,690 0,65 34,898 34,487 385.622
23/06/2017 34,579 34,468 -0,20 34,642 34,347 667.284
22/06/2017 34,792 34,536 -0,89 34,792 34,279 674.121
21/06/2017 34,579 34,845 0,42 34,845 34,139 750.214
20/06/2017 35,285 34,700 -1,63 35,285 34,671 760.262
19/06/2017 35,217 35,275 0,65 35,526 35,159 697.298
16/06/2017 34,507 35,048 1,57 35,048 34,458 2.547.473
15/06/2017 34,656 34,507 -0,82 34,768 34,255 1.026.019
14/06/2017 34,739 34,792 0,03 35,183 34,739 937.672
13/06/2017 34,468 34,782 0,80 34,787 34,376 683.284
12/06/2017 34,637 34,507 -0,71 34,637 34,347 566.747
09/06/2017 34,608 34,753 0,55 34,835 34,453 755.276
08/06/2017 34,772 34,565 -0,06 34,772 34,357 751.030
07/06/2017 34,328 34,584 0,21 34,990 34,236 678.175
06/06/2017 34,555 34,511 -0,25 34,671 34,337 749.486
05/06/2017 34,366 34,598 0,49 34,695 34,250 523.647
02/06/2017 34,608 34,429 -0,03 34,700 34,371 964.149
01/06/2017 34,275 34,439 0,17 34,705 34,236 844.300
31/05/2017 34,560 34,381 -0,08 34,908 34,163 1.454.570
30/05/2017 34,729 34,410 -1,58 34,855 34,226 788.480
29/05/2017 34,579 34,961 1,15 35,019 34,502 481.630
26/05/2017 35,000 34,565 -1,46 35,019 34,352 849.682
25/05/2017 34,879 35,077 0,60 35,323 34,608 811.653
24/05/2017 34,724 34,869 0,61 35,285 34,647 805.927
23/05/2017 34,052 34,656 0,90 34,681 33,893 870.917
22/05/2017 34,511 34,347 -0,45 34,821 34,299 732.151
19/05/2017 33,492 34,502 2,68 34,502 33,322 821.534
18/05/2017 33,269 33,603 0,62 33,728 32,829 1.061.249
17/05/2017 34,038 33,395 -2,57 34,395 33,356 1.162.265
16/05/2017 34,603 34,275 -0,81 34,608 34,173 778.398
15/05/2017 34,608 34,555 0,24 34,758 34,289 668.800
12/05/2017 33,545 34,473 3,09 34,893 33,409 1.307.990
11/05/2017 33,704 33,438 -1,58 33,830 33,274 863.223
10/05/2017 33,922 33,975 -0,38 34,057 33,641 914.086
09/05/2017 33,545 34,105 1,70 34,221 33,501 751.739
08/05/2017 33,912 33,535 -0,89 33,912 33,221 865.129
05/05/2017 33,583 33,835 0,86 34,023 33,424 858.740
04/05/2017 33,337 33,545 1,27 33,617 33,158 637.215
03/05/2017 33,308 33,124 -0,68 33,371 32,984 592.501
02/05/2017 32,873 33,351 1,38 33,351 32,771 806.340
28/04/2017 32,472 32,897 0,64 33,003 32,360 1.018.320
27/04/2017 32,578 32,689 0,15 32,689 32,443 539.418
26/04/2017 32,385 32,641 0,28 32,834 32,385 808.497
25/04/2017 32,588 32,549 -0,01 32,646 32,220 994.296
24/04/2017 32,626 32,554 3,17 33,003 32,186 1.553.441
21/04/2017 31,573 31,553 -0,05 31,722 31,239 823.782

Mas noticias

publicidad
publicidad