< >

ACS

Histórico

Histórico
Fecha Cierre Cambio % Máx. Mín. Cambio neto Volumen
08-07-2020 23,13 -1,15 23,55 22,88 -0,27 1.013.890
07-07-2020 23,40 -2,05 23,89 23,28 -0,49 1.363.411
06-07-2020 23,89 2,62 24,40 23,62 0,61 1.323.753
03-07-2020 23,28 -0,89 23,62 22,87 -0,21 861.870
02-07-2020 23,49 5,01 23,62 22,58 1,12 1.408.707
01-07-2020 22,53 0,40 22,75 21,93 0,09 1.455.229
30-06-2020 22,44 -0,66 22,77 22,26 -0,15 1.689.256
29-06-2020 22,59 2,78 22,70 21,66 0,61 1.242.558
26-06-2020 21,98 -2,09 22,72 21,98 -0,47 1.257.065
25-06-2020 22,45 2,79 22,65 21,61 0,61 1.860.090
24-06-2020 21,84 -4,71 23,40 21,77 -1,08 2.116.034
23-06-2020 22,92 2,87 23,70 22,44 0,64 1.855.241
22-06-2020 23,67 -0,34 23,84 23,15 -0,08 1.220.225
19-06-2020 23,75 -0,42 24,56 23,75 -0,10 4.520.971
18-06-2020 23,85 -0,83 24,49 23,34 -0,20 1.577.367
17-06-2020 24,05 -2,28 25,00 23,79 -0,56 1.423.554
16-06-2020 24,61 6,95 24,95 23,60 1,60 1.631.757
15-06-2020 23,01 1,68 23,19 21,58 0,38 1.409.975
12-06-2020 22,63 -1,01 23,44 22,23 -0,23 1.711.443
11-06-2020 22,86 -7,45 24,06 22,86 -1,84 1.666.858
10-06-2020 24,70 -4,30 26,30 24,58 -1,11 1.173.470
09-06-2020 25,81 -3,08 26,77 25,05 -0,82 1.972.332
08-06-2020 26,63 2,23 27,40 25,72 0,58 1.622.082
05-06-2020 26,05 2,64 26,35 25,71 0,67 1.729.892
04-06-2020 25,38 -2,61 26,33 25,25 -0,68 1.789.225
03-06-2020 26,06 6,80 26,07 24,70 1,66 1.620.876
02-06-2020 24,40 2,31 24,67 23,90 0,55 1.169.435
01-06-2020 23,85 3,92 24,08 23,23 0,90 1.113.607
29-05-2020 22,95 -3,25 23,64 22,82 -0,77 2.240.521
28-05-2020 23,72 1,76 23,98 23,18 0,41 1.509.085
27-05-2020 23,31 -3,20 24,62 23,24 -0,77 2.443.506
26-05-2020 24,08 9,70 24,18 22,19 2,13 2.140.243
25-05-2020 21,95 6,61 22,10 20,72 1,36 925.805
22-05-2020 20,59 -0,77 20,99 20,34 -0,16 1.114.914
21-05-2020 20,75 2,12 21,17 19,95 0,43 1.294.553
20-05-2020 20,32 -2,78 20,86 19,71 -0,58 2.491.979
19-05-2020 20,90 -9,41 23,29 20,23 -2,17 3.360.484
18-05-2020 23,07 4,86 23,07 22,13 1,07 1.070.527
15-05-2020 22,00 -1,35 22,68 22,00 -0,30 1.093.126
14-05-2020 22,30 -4,54 23,43 22,09 -1,06 1.527.893
CEST