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
2022-12-30 26.48 26.63 26.26 26.32 0.5M
2022-12-29 26.42 26.58 26.29 26.53 0.4M
2022-12-28 26.53 26.65 26.42 26.42 0.4M
2022-12-27 26.55 26.69 26.46 26.50 0.3M
2022-12-23 26.33 26.51 26.25 26.48 0.3M
2022-12-22 26.33 26.44 26.20 26.31 0.4M
2022-12-21 25.90 26.29 25.77 26.26 0.5M
2022-12-20 25.56 25.82 25.44 25.79 0.5M
2022-12-19 25.73 25.93 25.66 25.69 0.7M
2022-12-16 26.12 26.14 25.40 25.68 1.7M
2022-12-15 26.31 26.62 26.04 26.14 0.8M
2022-12-14 26.49 26.62 26.21 26.46 0.5M
2022-12-13 26.60 26.74 26.38 26.58 0.8M
2022-12-12 26.64 26.78 26.47 26.59 0.5M
2022-12-09 26.49 26.81 26.49 26.80 0.6M
2022-12-08 26.72 26.80 26.47 26.49 0.4M
2022-12-07 26.72 26.83 26.59 26.75 0.4M
2022-12-06 26.66 26.90 26.55 26.77 0.5M
2022-12-05 26.78 26.82 26.60 26.71 0.5M
2022-12-02 26.63 26.84 26.54 26.84 0.5M
2022-12-01 26.64 27.01 26.31 26.70 0.7M
2022-11-30 26.52 26.60 26.20 26.60 3.0M
2022-11-29 26.00 26.53 25.96 26.38 0.6M
2022-11-28 26.05 26.26 26.00 26.05 0.5M
2022-11-25 26.23 26.34 25.90 26.13 0.9M
2022-11-24 26.52 26.78 26.52 26.75 0.4M
2022-11-23 26.44 26.69 26.32 26.51 0.5M
2022-11-22 26.25 26.63 26.17 26.44 0.7M
2022-11-21 25.74 26.27 25.72 26.15 0.5M
2022-11-18 25.85 26.02 25.63 26.00 0.4M
2022-11-17 25.84 25.94 25.43 25.64 0.5M
2022-11-16 26.13 26.16 25.55 25.77 0.7M
2022-11-15 25.76 26.10 25.65 26.05 0.9M
2022-11-14 25.77 25.90 25.52 25.73 0.6M
2022-11-11 25.31 25.78 24.88 25.77 0.9M
2022-11-10 25.56 25.88 25.41 25.83 0.6M
2022-11-09 25.42 25.64 25.38 25.59 0.5M
2022-11-08 25.33 25.65 25.21 25.51 0.4M
2022-11-07 25.38 25.52 25.09 25.44 0.6M
2022-11-04 25.26 25.50 24.87 25.31 0.4M
2022-11-03 25.31 25.47 24.97 25.14 0.4M
2022-11-02 25.56 25.78 25.26 25.47 1.2M
2022-11-01 25.77 25.84 25.28 25.51 0.4M
2022-10-31 25.24 25.51 24.98 25.51 0.6M
2022-10-28 24.92 25.27 24.64 25.20 0.4M
2022-10-27 24.69 25.17 24.50 25.11 0.7M
2022-10-26 24.28 24.88 24.27 24.79 1.0M
2022-10-25 23.93 24.29 23.88 24.29 0.7M
2022-10-24 23.52 24.00 23.52 23.86 0.7M
2022-10-21 22.99 23.37 22.94 23.32 0.4M
2022-10-20 23.45 23.52 23.13 23.20 0.5M
2022-10-19 23.36 23.55 23.25 23.44 0.5M
2022-10-18 22.99 23.39 22.69 23.31 0.6M
2022-10-17 22.33 22.95 22.31 22.76 0.5M
2022-10-14 22.36 22.58 22.15 22.29 0.7M
2022-10-13 21.79 22.10 21.65 22.09 0.5M
2022-10-12 22.26 22.26 21.82 21.92 0.7M
2022-10-11 21.86 22.24 21.76 22.10 0.4M
2022-10-10 22.22 22.26 21.70 21.98 0.7M
2022-10-07 22.55 22.75 22.39 22.40 0.4M
2022-10-06 23.16 23.23 22.54 22.64 0.5M
2022-10-05 23.07 23.15 22.82 23.01 0.4M
2022-10-04 22.86 23.41 22.82 23.29 0.7M
2022-10-03 22.50 22.81 22.38 22.66 0.5M
2022-09-30 22.34 22.85 22.28 22.74 0.7M
2022-09-29 22.15 22.36 21.83 22.23 1.0M
2022-09-28 21.63 22.20 21.50 22.20 0.9M
2022-09-27 21.77 21.98 21.57 21.80 0.8M
2022-09-26 21.60 21.92 21.43 21.68 0.6M
2022-09-23 22.13 22.20 21.57 21.76 0.6M
2022-09-22 21.93 22.14 21.90 22.14 0.6M
2022-09-21 21.92 22.29 21.86 22.24 0.5M
2022-09-20 22.51 22.71 21.93 21.96 0.5M
2022-09-19 22.43 22.52 22.11 22.44 6.2M
2022-09-16 22.72 22.72 22.38 22.53 1.4M
2022-09-15 22.56 22.94 22.55 22.90 0.5M
2022-09-14 22.61 22.92 22.53 22.60 0.5M
2022-09-13 23.11 23.21 22.55 22.65 0.5M
2022-09-12 22.81 23.27 22.75 23.11 0.4M
2022-09-09 22.22 22.70 22.22 22.62 0.4M
2022-09-08 22.39 22.43 21.94 22.17 0.4M
2022-09-07 21.81 22.35 21.80 22.24 0.5M
2022-09-06 21.94 22.22 21.88 22.01 0.4M
2022-09-05 21.75 22.10 21.71 22.04 0.3M
2022-09-02 22.20 22.34 21.91 22.24 0.4M
2022-09-01 21.61 22.02 21.58 22.01 0.6M
2022-08-31 21.87 21.98 21.57 21.83 1.1M
2022-08-30 22.07 22.32 21.88 21.90 0.5M
2022-08-29 21.84 22.06 21.58 21.96 0.6M
2022-08-26 22.45 22.61 21.97 22.04 0.5M
2022-08-25 22.62 22.69 22.31 22.31 0.4M
2022-08-24 22.64 22.66 22.29 22.49 0.5M
2022-08-23 22.60 22.82 22.51 22.69 0.4M
2022-08-22 23.29 23.35 22.45 22.66 0.9M
2022-08-19 23.62 23.64 23.36 23.48 0.4M
2022-08-18 23.63 23.81 23.54 23.67 0.3M
2022-08-17 24.05 24.10 23.50 23.67 0.5M
2022-08-16 23.75 24.09 23.72 24.09 0.4M
2022-08-15 23.70 23.76 23.59 23.72 0.2M
2022-08-12 23.54 23.74 23.53 23.57 0.4M
2022-08-11 23.65 23.83 23.52 23.52 0.5M
2022-08-10 23.40 23.58 23.29 23.57 0.4M
2022-08-09 23.13 23.64 23.01 23.51 0.6M
2022-08-08 22.95 23.23 22.91 23.07 0.4M
2022-08-05 22.72 22.95 22.65 22.75 0.5M
2022-08-04 22.80 22.89 22.71 22.83 0.5M
2022-08-03 22.64 23.01 22.64 22.84 0.5M
2022-08-02 22.31 22.78 22.29 22.70 0.5M
2022-08-01 23.01 23.06 22.40 22.40 0.7M
2022-07-29 22.59 23.19 22.45 23.01 14.8M
2022-07-28 22.49 22.49 22.15 22.21 0.5M
2022-07-27 22.19 22.41 22.12 22.39 0.5M
2022-07-26 22.19 22.22 21.88 22.13 0.4M
2022-07-25 21.80 22.18 21.79 22.14 0.4M
2022-07-22 21.39 21.84 21.39 21.84 0.4M
2022-07-21 21.33 21.63 21.18 21.41 0.9M
2022-07-20 21.79 21.85 21.35 21.41 1.2M
2022-07-19 21.29 21.86 21.28 21.65 1.3M
2022-07-18 21.48 21.51 21.30 21.40 0.4M
2022-07-15 20.76 21.32 20.76 21.24 0.6M
2022-07-14 20.88 20.94 20.50 20.71 0.7M
2022-07-13 21.14 21.16 20.81 20.92 0.6M
2022-07-12 21.01 21.40 21.01 21.31 0.5M
2022-07-11 21.12 21.25 21.02 21.13 0.7M
2022-07-08 20.97 21.48 20.84 21.32 0.7M
2022-07-07 20.42 20.95 20.34 20.95 0.8M
2022-07-06 20.64 20.78 20.42 20.44 0.9M
2022-07-05 21.44 21.47 20.51 20.55 1.2M
2022-07-04 21.42 21.47 21.21 21.40 0.5M
2022-07-01 21.35 21.41 21.10 21.22 1.0M
2022-06-30 21.61 21.66 20.96 21.32 1.2M
2022-06-29 21.70 21.94 21.62 21.66 0.7M
2022-06-28 21.78 22.14 21.78 21.95 0.6M
2022-06-27 21.96 22.11 21.41 21.63 0.9M
2022-06-24 21.74 22.00 21.60 21.93 0.6M
2022-06-23 21.74 21.91 21.49 21.67 0.6M
2022-06-22 22.19 22.25 21.51 21.86 1.0M
2022-06-21 22.76 22.80 22.33 22.33 0.7M
2022-06-20 22.78 22.81 22.36 22.57 0.5M
2022-06-17 22.17 22.88 22.09 22.57 2.4M
2022-06-16 22.12 22.37 22.05 22.10 0.5M
2022-06-15 22.45 22.62 22.15 22.21 0.9M
2022-06-14 22.49 22.60 22.06 22.14 1.1M
2022-06-13 22.97 23.04 22.32 22.44 0.8M
2022-06-10 23.50 23.77 23.08 23.34 0.8M
2022-06-09 24.47 24.52 23.28 23.63 1.6M
2022-06-08 24.70 24.83 24.36 24.71 0.5M
2022-06-07 24.57 24.81 24.57 24.79 0.6M
2022-06-06 24.65 24.77 24.57 24.75 0.3M
2022-06-03 24.57 24.68 24.38 24.45 0.3M
2022-06-02 24.31 24.57 24.20 24.38 0.4M
2022-06-01 24.74 24.74 24.17 24.27 0.5M
2022-05-31 24.53 24.79 24.33 24.33 2.0M
2022-05-30 24.52 24.75 24.47 24.60 0.5M
2022-05-27 24.24 24.64 24.23 24.52 0.8M
2022-05-26 23.92 24.31 23.84 24.24 0.8M
2022-05-25 23.58 23.86 23.58 23.83 0.5M
2022-05-24 23.52 23.77 23.34 23.77 0.5M
2022-05-23 23.74 23.80 23.46 23.70 0.5M
2022-05-20 23.48 23.81 23.34 23.44 0.7M
2022-05-19 23.39 23.46 23.02 23.19 0.7M
2022-05-18 23.16 23.71 23.16 23.50 0.9M
2022-05-17 22.72 23.21 22.72 23.12 0.6M
2022-05-16 22.44 22.89 22.40 22.66 0.6M
2022-05-13 22.26 22.49 22.12 22.40 0.7M
2022-05-12 22.27 22.72 22.23 22.48 0.7M
2022-05-11 22.08 22.68 22.07 22.68 0.5M
2022-05-10 22.12 22.40 21.92 22.03 0.7M
2022-05-09 22.16 22.46 21.79 21.79 0.8M
2022-05-06 22.52 22.57 22.24 22.32 0.7M
2022-05-05 22.95 23.03 22.49 22.49 0.9M
2022-05-04 22.82 22.92 22.50 22.51 0.4M
2022-05-03 22.47 22.84 22.40 22.76 0.6M
2022-05-02 22.53 22.64 21.20 22.31 0.7M
2022-04-29 23.02 23.04 22.64 22.66 0.9M
2022-04-28 22.92 23.25 22.64 22.90 1.1M
2022-04-27 22.63 23.01 22.34 22.73 1.0M
2022-04-26 22.61 23.12 22.61 22.71 0.9M
2022-04-25 22.29 22.64 22.19 22.45 0.7M
2022-04-22 22.76 22.97 22.64 22.64 2.6M
2022-04-21 23.00 23.18 22.91 23.01 1.2M
2022-04-20 22.91 23.03 22.80 22.97 0.5M
2022-04-19 22.90 23.01 22.77 22.80 0.7M
2022-04-14 22.99 23.13 22.78 22.96 0.6M
2022-04-13 22.61 22.99 22.57 22.84 0.6M
2022-04-12 22.29 22.76 22.17 22.65 0.6M
2022-04-11 22.18 22.62 22.17 22.57 0.7M
2022-04-08 21.97 22.25 21.87 22.18 0.8M
2022-04-07 21.58 22.18 21.58 21.70 1.0M
2022-04-06 22.43 22.62 21.55 21.62 1.4M
2022-04-05 22.47 22.56 22.18 22.48 1.0M
2022-04-04 22.78 22.83 22.25 22.34 0.8M
2022-04-01 22.58 22.85 22.41 22.66 0.5M
2022-03-31 22.84 22.96 22.48 22.58 0.8M
2022-03-30 22.81 23.12 22.62 22.76 0.8M
2022-03-29 22.98 23.13 22.81 22.98 1.0M
2022-03-28 22.76 23.03 22.70 22.76 0.7M
2022-03-25 22.85 22.85 22.54 22.69 0.5M
2022-03-24 22.56 22.85 22.54 22.65 0.7M
2022-03-23 22.66 22.98 22.47 22.47 0.7M
2022-03-22 22.44 22.74 22.31 22.74 0.7M
2022-03-21 22.12 22.47 22.02 22.25 1.3M
2022-03-18 22.80 22.81 22.21 22.21 6.1M
2022-03-17 22.60 22.76 22.41 22.71 1.1M
2022-03-16 22.40 22.74 22.30 22.49 1.6M
2022-03-15 21.84 22.29 21.70 22.10 1.3M
2022-03-14 21.82 22.18 21.76 22.04 1.5M
2022-03-11 21.08 21.86 21.07 21.51 1.3M
2022-03-10 20.93 21.23 20.72 20.97 1.0M
2022-03-09 20.60 21.19 20.45 20.93 1.5M
2022-03-08 19.09 20.40 18.89 20.01 1.5M
2022-03-07 19.13 19.52 18.29 19.17 1.9M
2022-03-04 20.07 20.16 19.58 19.60 1.6M
2022-03-03 20.57 20.80 20.09 20.28 1.4M
2022-03-02 19.65 20.77 19.49 20.62 1.8M
2022-03-01 20.03 20.36 19.70 19.80 1.4M
2022-02-28 19.62 20.11 19.45 20.11 2.8M
2022-02-25 20.09 20.37 19.21 20.13 1.7M
2022-02-24 19.23 19.97 19.03 19.49 2.2M
2022-02-23 20.09 20.62 19.90 20.29 1.2M
2022-02-22 19.67 20.25 19.38 20.05 1.3M
2022-02-21 20.65 20.81 20.17 20.23 0.8M
2022-02-18 20.66 20.98 20.45 20.57 0.9M
2022-02-17 20.85 20.99 20.58 20.67 0.7M
2022-02-16 20.67 20.93 20.60 20.76 0.6M
2022-02-15 20.09 20.59 20.04 20.54 0.8M
2022-02-14 20.32 20.40 19.85 20.24 1.4M
2022-02-11 20.74 20.85 20.57 20.83 0.8M
2022-02-10 21.03 21.23 20.76 20.93 1.1M
2022-02-09 20.71 21.10 20.65 21.06 0.8M
2022-02-08 20.37 20.67 20.34 20.52 1.7M
2022-02-07 20.82 20.87 20.33 20.33 1.3M
2022-02-04 21.15 21.18 20.52 20.65 0.7M
2022-02-03 20.80 21.13 20.66 20.97 4.4M
2022-02-02 20.84 20.91 20.66 20.66 0.9M
2022-02-01 20.69 20.86 20.60 20.78 4.2M
2022-01-31 20.76 20.79 20.47 20.54 0.9M
2022-01-28 20.87 20.94 20.36 20.51 1.1M
2022-01-27 20.77 21.15 20.67 20.95 2.0M
2022-01-26 20.87 21.35 20.84 21.05 0.7M
2022-01-25 20.96 21.01 20.52 20.73 1.0M
2022-01-24 21.17 21.24 20.44 20.72 1.4M
2022-01-21 21.01 21.30 20.91 21.30 1.1M
2022-01-20 21.05 21.46 21.05 21.26 0.9M
2022-01-19 21.68 21.70 20.66 21.05 2.1M
2022-01-18 22.04 22.10 21.77 21.84 0.9M
2022-01-17 22.29 22.33 22.11 22.18 0.6M
2022-01-14 22.29 22.29 21.97 22.11 0.9M
2022-01-13 22.47 22.47 22.26 22.26 1.1M
2022-01-12 22.47 22.53 22.16 22.43 1.1M
2022-01-11 22.02 22.34 21.92 22.34 1.1M
2022-01-10 21.56 22.22 21.53 21.85 3.7M
2022-01-07 21.59 21.59 21.25 21.44 6.8M
2022-01-06 21.23 21.67 21.06 21.54 1.0M
2022-01-05 21.53 21.68 21.46 21.57 0.8M
2022-01-04 21.58 21.77 21.51 21.53 1.0M
2022-01-03 21.32 21.52 21.21 21.36 1.8M