ACS

ACS
🏛️ spain →
66.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.98 21.31 20.98 21.30 0.7M
2021-12-29 20.98 21.13 20.90 21.07 0.6M
2021-12-28 20.88 21.12 20.87 20.94 0.5M
2021-12-27 20.63 20.95 20.62 20.88 0.6M
2021-12-23 20.42 20.83 20.42 20.77 0.7M
2021-12-22 19.94 20.42 19.91 20.30 0.8M
2021-12-21 19.72 20.07 19.67 20.00 0.7M
2021-12-20 19.05 19.55 18.60 19.48 1.6M
2021-12-17 19.36 19.77 19.34 19.65 1.3M
2021-12-16 19.36 19.61 19.34 19.53 0.7M
2021-12-15 19.21 19.31 19.05 19.09 0.6M
2021-12-14 19.19 19.34 19.16 19.25 0.7M
2021-12-13 19.42 19.58 19.12 19.13 0.7M
2021-12-10 19.29 19.52 19.25 19.37 0.5M
2021-12-09 19.63 19.67 19.30 19.35 0.7M
2021-12-08 19.83 19.92 19.35 19.62 1.8M
2021-12-07 20.00 20.19 19.90 19.90 1.0M
2021-12-06 19.47 19.83 19.30 19.72 0.5M
2021-12-03 19.55 19.69 19.21 19.29 0.9M
2021-12-02 19.22 19.49 19.10 19.42 0.7M
2021-12-01 19.28 19.84 19.24 19.56 0.9M
2021-11-30 19.25 19.50 18.99 19.16 1.8M
2021-11-29 19.19 19.51 19.00 19.46 1.2M
2021-11-26 19.69 19.69 18.96 18.99 1.8M
2021-11-25 20.15 20.31 19.95 20.24 0.7M
2021-11-24 20.17 20.29 19.96 20.16 0.7M
2021-11-23 19.61 20.22 19.44 20.12 0.8M
2021-11-22 19.76 19.93 19.33 19.77 1.1M
2021-11-19 20.34 20.41 19.58 19.63 1.4M
2021-11-18 20.69 20.69 20.24 20.28 0.7M
2021-11-17 20.87 20.95 20.58 20.65 1.8M
2021-11-16 21.18 21.24 20.89 20.89 0.6M
2021-11-15 20.88 21.27 20.83 21.20 0.8M
2021-11-12 21.33 21.33 20.56 20.94 0.6M
2021-11-11 21.08 21.32 20.81 20.85 1.3M
2021-11-10 20.96 21.28 20.96 21.11 0.6M
2021-11-09 20.91 21.20 20.91 20.97 0.6M
2021-11-08 21.03 21.12 20.74 20.89 0.9M
2021-11-05 20.08 21.10 20.01 21.06 1.2M
2021-11-04 20.48 20.70 20.11 20.11 2.7M
2021-11-03 20.51 20.63 20.19 20.32 0.7M
2021-11-02 20.78 20.81 20.53 20.53 0.6M
2021-11-01 20.65 20.96 20.60 20.80 0.6M
2021-10-29 20.54 20.56 20.34 20.45 0.7M
2021-10-28 20.48 20.57 20.19 20.45 2.3M
2021-10-27 20.81 21.00 20.47 20.51 0.7M
2021-10-26 20.81 20.94 20.67 20.77 1.2M
2021-10-25 20.77 20.78 20.38 20.60 0.9M
2021-10-22 20.94 21.06 20.73 20.84 0.7M
2021-10-21 20.70 21.04 20.57 20.83 1.0M
2021-10-20 20.40 20.79 20.35 20.78 1.3M
2021-10-19 20.30 20.49 20.24 20.42 0.6M
2021-10-18 20.54 20.59 20.19 20.25 0.8M
2021-10-15 20.33 20.57 20.23 20.54 1.1M
2021-10-14 20.35 20.46 20.08 20.14 1.5M
2021-10-13 20.28 20.28 20.08 20.15 0.6M
2021-10-12 20.22 20.35 20.11 20.28 2.0M
2021-10-11 20.48 20.60 20.28 20.35 1.3M
2021-10-08 20.52 20.65 20.44 20.57 0.7M
2021-10-07 20.39 20.68 20.33 20.54 0.7M
2021-10-06 20.43 20.45 19.95 20.25 1.2M
2021-10-05 20.96 20.96 20.39 20.63 1.3M
2021-10-04 21.01 21.19 20.92 20.92 1.0M
2021-10-01 20.87 21.17 20.67 21.00 1.0M
2021-09-30 21.58 21.67 21.11 21.19 1.0M
2021-09-29 21.23 21.49 21.14 21.34 1.0M
2021-09-28 21.64 21.97 21.18 21.22 1.9M
2021-09-27 21.41 21.93 21.34 21.65 1.0M
2021-09-24 21.14 21.33 21.14 21.18 0.8M
2021-09-23 21.19 21.39 21.11 21.20 0.5M
2021-09-22 20.66 21.22 20.66 21.07 0.6M
2021-09-21 20.44 20.87 20.40 20.50 0.7M
2021-09-20 20.39 20.43 19.83 20.35 1.3M
2021-09-17 21.03 21.07 20.60 20.60 1.6M
2021-09-16 20.72 21.08 20.72 20.90 1.1M
2021-09-15 21.09 21.13 20.64 20.66 0.6M
2021-09-14 21.22 21.39 20.98 21.10 0.5M
2021-09-13 20.50 21.26 20.48 21.14 0.7M
2021-09-10 20.70 20.76 20.16 20.33 0.8M
2021-09-09 21.00 21.00 20.57 20.70 0.7M
2021-09-08 21.02 21.35 20.88 21.10 0.7M
2021-09-07 21.07 21.20 20.99 21.14 0.8M
2021-09-06 21.09 21.23 20.99 21.03 0.3M
2021-09-03 21.17 21.41 21.01 21.03 0.6M
2021-09-02 21.19 21.36 21.14 21.20 0.5M
2021-09-01 20.76 21.38 20.76 21.24 0.6M
2021-08-31 20.65 20.84 20.51 20.66 1.0M
2021-08-30 20.85 20.93 20.65 20.65 0.4M
2021-08-27 20.83 20.83 20.52 20.81 0.5M
2021-08-26 20.69 20.94 20.65 20.78 1.3M
2021-08-25 20.81 20.89 20.69 20.78 0.5M
2021-08-24 20.78 20.84 20.60 20.74 0.4M
2021-08-23 20.51 20.83 20.51 20.61 0.4M
2021-08-20 20.53 20.59 20.35 20.48 0.5M
2021-08-19 20.58 20.84 20.24 20.56 0.8M
2021-08-18 20.73 21.09 20.69 20.98 0.4M
2021-08-17 20.65 20.85 20.51 20.75 0.5M
2021-08-16 21.03 21.13 20.65 20.82 0.6M
2021-08-13 21.13 21.32 21.08 21.22 0.4M
2021-08-12 20.90 21.14 20.90 21.00 0.4M
2021-08-11 20.69 20.95 20.66 20.90 0.4M
2021-08-10 20.50 20.65 20.38 20.57 0.4M
2021-08-09 20.66 20.72 20.47 20.51 0.4M
2021-08-06 20.71 20.71 20.31 20.63 0.5M
2021-08-05 20.32 20.66 20.19 20.66 0.5M
2021-08-04 20.60 20.60 20.25 20.33 0.3M
2021-08-03 20.47 20.51 20.24 20.38 0.4M
2021-08-02 20.33 20.66 20.21 20.41 0.6M
2021-07-30 20.23 20.35 19.91 20.02 1.0M
2021-07-29 20.53 20.77 20.19 20.35 1.3M
2021-07-28 20.04 20.73 19.93 20.44 1.1M
2021-07-27 19.94 20.09 19.56 19.94 1.3M
2021-07-26 19.83 20.09 19.72 20.01 1.1M
2021-07-23 19.88 20.11 19.78 19.90 1.0M
2021-07-22 19.73 20.12 19.72 19.75 0.7M
2021-07-21 19.06 19.74 18.97 19.58 0.8M
2021-07-20 19.25 19.28 18.63 18.88 0.6M
2021-07-19 19.32 19.32 18.57 18.80 1.1M
2021-07-16 19.61 19.82 19.19 19.44 0.7M
2021-07-15 19.90 19.90 19.39 19.50 0.6M
2021-07-14 20.03 20.19 19.83 19.99 0.5M
2021-07-13 20.33 20.35 20.06 20.11 0.8M
2021-07-12 20.11 20.32 19.81 20.28 0.6M
2021-07-09 19.72 20.09 19.63 19.99 0.7M
2021-07-08 20.10 20.15 19.45 19.58 1.2M
2021-07-07 20.78 20.91 20.17 20.17 1.2M
2021-07-06 20.98 21.12 20.61 20.65 0.7M
2021-07-05 21.02 21.08 20.73 21.01 0.5M
2021-07-02 20.87 21.26 20.82 20.98 0.8M
2021-07-01 20.56 20.86 20.48 20.80 0.8M
2021-06-30 20.40 20.55 20.11 20.41 1.0M
2021-06-29 20.25 20.51 20.12 20.38 1.0M
2021-06-28 20.60 20.78 20.17 20.17 1.1M
2021-06-25 20.66 20.81 20.49 20.59 1.2M
2021-06-24 20.67 20.77 20.44 20.47 1.1M
2021-06-23 20.78 20.79 20.42 20.42 0.9M
2021-06-22 21.13 21.13 20.66 20.73 1.1M
2021-06-21 21.52 21.88 21.29 21.42 1.1M
2021-06-18 21.81 21.81 21.22 21.47 2.1M
2021-06-17 22.18 22.31 21.74 21.74 1.4M
2021-06-16 22.60 22.64 22.18 22.19 0.8M
2021-06-15 22.64 22.69 22.42 22.47 8.7M
2021-06-14 22.48 22.73 22.44 22.50 1.6M
2021-06-11 22.01 22.38 22.01 22.37 3.0M
2021-06-10 22.33 22.36 22.00 22.01 1.1M
2021-06-09 22.31 22.43 22.21 22.25 0.8M
2021-06-08 22.28 22.36 22.10 22.27 0.7M
2021-06-07 22.18 22.37 22.03 22.21 0.6M
2021-06-04 22.79 22.79 22.10 22.12 0.9M
2021-06-03 22.62 22.63 22.31 22.59 0.5M
2021-06-02 22.66 22.84 22.47 22.62 0.5M
2021-06-01 22.52 22.76 22.22 22.62 0.6M
2021-05-31 22.36 22.76 22.34 22.44 0.4M
2021-05-28 22.35 22.62 22.26 22.26 0.6M
2021-05-27 22.30 22.51 22.10 22.20 2.0M
2021-05-26 22.61 22.70 22.31 22.31 0.6M
2021-05-25 22.92 22.96 22.47 22.47 0.7M
2021-05-24 22.88 22.95 22.74 22.82 0.3M
2021-05-21 22.86 22.95 22.58 22.76 0.6M
2021-05-20 22.66 22.84 22.35 22.83 0.6M
2021-05-19 23.10 23.12 22.46 22.58 1.0M
2021-05-18 23.51 23.51 23.16 23.23 0.6M
2021-05-17 23.58 24.01 23.40 23.41 0.5M
2021-05-14 23.41 23.82 22.98 23.43 1.5M
2021-05-13 24.01 24.01 23.39 23.72 0.8M
2021-05-12 24.23 24.37 24.05 24.34 0.6M
2021-05-11 24.66 24.72 24.10 24.23 0.5M
2021-05-10 25.10 25.10 24.83 24.95 0.4M
2021-05-07 25.07 25.14 24.74 24.96 0.3M
2021-05-06 24.59 24.92 24.57 24.92 0.5M
2021-05-05 24.30 24.62 24.09 24.62 0.5M
2021-05-04 23.88 24.80 23.88 23.96 0.6M
2021-05-03 23.76 23.98 23.67 23.85 0.5M
2021-04-30 23.76 24.35 23.70 23.87 0.7M
2021-04-29 24.06 24.17 23.70 23.82 1.0M
2021-04-28 24.20 24.20 23.94 23.97 0.5M
2021-04-27 24.02 24.16 23.74 24.15 0.5M
2021-04-26 23.72 24.19 23.72 24.08 1.6M
2021-04-23 23.82 24.01 23.61 23.79 1.0M
2021-04-22 23.94 24.20 23.79 23.94 0.9M
2021-04-21 24.08 24.29 23.79 23.83 0.6M
2021-04-20 24.93 24.93 23.94 23.95 0.9M
2021-04-19 24.72 25.25 24.68 24.99 0.8M
2021-04-16 24.30 24.72 24.16 24.69 1.7M
2021-04-15 24.54 24.54 24.26 24.37 0.5M
2021-04-14 24.29 24.52 24.00 24.51 0.5M
2021-04-13 24.31 24.64 23.82 24.25 0.9M
2021-04-12 24.46 24.50 24.17 24.33 0.5M
2021-04-09 24.59 24.62 24.22 24.30 0.9M
2021-04-08 24.86 24.86 24.16 24.49 0.8M
2021-04-07 24.66 25.02 24.57 24.66 0.7M
2021-04-06 25.13 25.16 24.54 24.57 0.6M
2021-04-01 25.00 25.09 24.41 24.83 1.1M
2021-03-31 24.38 25.01 24.33 24.87 1.6M
2021-03-30 24.09 24.80 24.09 24.36 1.0M
2021-03-29 23.54 23.91 23.43 23.72 0.5M
2021-03-26 23.33 23.73 23.15 23.47 0.7M
2021-03-25 23.14 23.19 22.62 23.16 0.5M
2021-03-24 22.84 23.21 22.57 23.13 1.8M
2021-03-23 23.24 23.35 22.74 22.88 0.9M
2021-03-22 23.79 23.79 23.13 23.32 1.5M
2021-03-19 24.22 24.22 23.67 23.85 1.2M
2021-03-18 24.23 24.45 23.94 24.42 2.4M
2021-03-17 24.38 24.40 23.90 24.06 0.8M
2021-03-16 24.45 24.61 24.10 24.39 0.7M
2021-03-15 23.92 24.73 23.91 24.28 1.4M
2021-03-12 23.57 23.90 23.54 23.79 0.8M
2021-03-11 23.86 23.99 23.46 23.60 0.7M
2021-03-10 23.67 24.08 23.57 23.98 0.7M
2021-03-09 23.41 23.99 23.33 23.80 1.1M
2021-03-08 23.34 23.48 22.91 23.28 0.7M
2021-03-05 22.99 23.34 22.91 22.96 0.7M
2021-03-04 22.54 23.21 22.49 23.21 0.7M
2021-03-03 23.34 23.42 22.57 22.72 1.1M
2021-03-02 23.41 23.69 23.23 23.28 0.7M
2021-03-01 22.52 23.43 22.50 23.28 1.1M
2021-02-26 22.18 22.31 21.75 22.30 4.1M
2021-02-25 22.88 23.02 22.51 22.62 0.8M
2021-02-24 22.94 23.17 22.65 22.74 0.8M
2021-02-23 22.37 22.97 22.20 22.97 1.0M
2021-02-22 22.04 22.39 21.81 22.37 2.2M
2021-02-19 21.97 22.27 21.86 22.19 0.9M
2021-02-18 22.11 22.39 21.92 21.97 2.4M
2021-02-17 22.47 22.48 22.10 22.22 0.7M
2021-02-16 23.08 23.08 22.45 22.56 0.5M
2021-02-15 22.71 23.07 22.54 23.01 2.4M
2021-02-12 22.41 22.53 21.98 22.53 0.6M
2021-02-11 22.05 22.60 21.98 22.51 0.8M
2021-02-10 22.26 22.26 21.33 21.98 2.0M
2021-02-09 23.34 23.37 22.56 22.73 0.9M
2021-02-08 23.41 23.68 23.06 23.28 0.5M
2021-02-05 23.28 23.94 23.27 23.28 1.0M
2021-02-04 23.28 23.50 23.13 23.23 0.5M
2021-02-03 23.79 23.97 23.22 23.26 0.7M
2021-02-02 23.16 23.70 23.13 23.51 0.6M
2021-02-01 22.88 23.06 22.72 23.06 0.6M
2021-01-29 22.70 22.98 22.43 22.63 0.9M
2021-01-28 22.11 23.26 22.09 23.11 0.7M
2021-01-27 22.97 23.13 22.11 22.41 1.4M
2021-01-26 22.88 23.55 22.88 23.10 0.6M
2021-01-25 23.86 23.93 23.01 23.29 1.0M
2021-01-22 23.86 23.86 23.41 23.76 1.2M
2021-01-21 24.98 25.19 23.92 23.93 1.2M
2021-01-20 25.13 25.33 24.96 25.00 0.6M
2021-01-19 25.30 25.36 24.87 25.08 0.8M
2021-01-18 24.92 25.15 24.68 25.15 0.7M
2021-01-15 25.16 25.54 24.79 25.04 2.2M
2021-01-14 24.82 25.53 24.61 25.34 0.9M
2021-01-13 25.23 25.24 24.70 24.82 2.0M
2021-01-12 24.47 25.29 24.34 25.23 2.5M
2021-01-11 24.09 24.58 24.00 24.37 4.2M
2021-01-08 24.21 24.44 24.03 24.09 0.6M
2021-01-07 24.49 24.53 23.87 24.03 2.5M
2021-01-06 23.99 24.62 23.92 24.30 0.9M
2021-01-05 23.21 23.79 23.17 23.78 0.5M
2021-01-04 23.81 24.38 23.29 23.40 1.5M