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
2023-12-29 40.00 40.74 40.00 40.16 0.4M
2023-12-28 40.05 40.27 40.03 40.11 0.3M
2023-12-27 39.80 40.16 39.60 40.16 0.3M
2023-12-22 39.79 39.95 39.66 39.87 0.2M
2023-12-21 39.35 39.77 39.35 39.77 0.4M
2023-12-20 39.47 39.66 39.09 39.48 0.4M
2023-12-19 39.30 39.51 39.22 39.35 0.5M
2023-12-18 39.41 39.54 39.03 39.30 0.7M
2023-12-15 39.58 39.78 38.81 39.78 3.1M
2023-12-14 39.29 39.79 39.11 39.58 0.8M
2023-12-13 38.08 39.16 38.08 39.07 1.0M
2023-12-12 37.50 38.16 37.50 37.98 0.6M
2023-12-11 37.47 37.81 37.35 37.46 0.3M
2023-12-08 37.10 37.51 36.93 37.45 0.3M
2023-12-07 36.92 37.29 36.80 37.06 0.4M
2023-12-06 37.35 37.45 37.07 37.07 0.3M
2023-12-05 37.00 37.20 36.72 37.17 0.5M
2023-12-04 36.92 37.20 36.55 36.93 0.3M
2023-12-01 36.78 37.10 36.78 37.05 0.3M
2023-11-30 36.80 36.86 36.53 36.65 1.7M
2023-11-29 36.30 36.83 36.30 36.76 0.4M
2023-11-28 36.15 36.59 36.04 36.37 0.5M
2023-11-27 36.23 36.41 36.07 36.41 0.5M
2023-11-24 35.96 36.29 35.89 36.23 0.3M
2023-11-23 36.10 36.10 35.73 36.00 0.6M
2023-11-22 36.23 36.23 35.81 36.06 0.5M
2023-11-21 35.91 36.21 35.70 36.18 0.8M
2023-11-20 35.73 36.10 35.70 35.96 0.4M
2023-11-17 35.60 35.95 35.56 35.89 0.8M
2023-11-16 35.08 35.59 35.00 35.56 0.6M
2023-11-15 34.56 35.22 34.37 35.19 0.5M
2023-11-14 34.00 34.58 32.80 34.43 0.6M
2023-11-13 33.89 33.93 33.33 33.78 0.3M
2023-11-10 33.22 33.47 33.16 33.26 0.2M
2023-11-09 33.25 33.44 33.10 33.32 0.3M
2023-11-08 33.09 33.30 32.93 33.26 0.7M
2023-11-07 33.30 33.47 33.10 33.18 0.3M
2023-11-06 33.89 33.89 33.39 33.50 0.3M
2023-11-03 34.35 34.40 33.84 33.89 0.3M
2023-11-02 34.28 34.47 34.08 34.19 0.4M
2023-11-01 34.05 34.23 33.77 33.99 0.3M
2023-10-31 33.78 34.21 33.64 34.17 1.0M
2023-10-30 33.43 33.80 33.36 33.74 0.4M
2023-10-27 32.91 33.70 32.70 33.42 0.7M
2023-10-26 32.18 32.94 32.17 32.75 0.4M
2023-10-25 32.60 32.77 32.43 32.51 0.4M
2023-10-24 32.27 32.66 32.22 32.62 0.4M
2023-10-23 32.21 32.46 32.12 32.41 0.4M
2023-10-20 32.33 32.51 31.87 32.25 0.8M
2023-10-19 32.57 32.62 32.22 32.51 0.4M
2023-10-18 33.03 33.21 32.60 32.75 0.3M
2023-10-17 33.10 33.18 32.94 33.11 0.3M
2023-10-16 33.42 33.44 33.07 33.13 0.3M
2023-10-13 33.65 34.08 33.17 33.20 0.3M
2023-10-12 33.61 33.70 33.39 33.62 0.3M
2023-10-11 33.31 33.59 32.69 33.53 0.5M
2023-10-10 33.28 33.63 33.19 33.44 0.4M
2023-10-09 32.74 33.06 32.58 32.89 0.4M
2023-10-06 32.18 33.06 32.10 32.92 0.5M
2023-10-05 33.50 33.50 32.03 32.03 0.7M
2023-10-04 33.36 33.63 33.06 33.36 0.4M
2023-10-03 33.50 33.93 33.27 33.45 0.4M
2023-10-02 34.13 34.28 33.65 33.72 0.5M
2023-09-29 33.96 34.31 33.79 34.07 0.5M
2023-09-28 33.90 33.97 33.57 33.94 0.5M
2023-09-27 33.94 34.18 33.69 33.80 0.4M
2023-09-26 33.73 34.20 33.71 33.88 0.4M
2023-09-25 34.00 34.19 33.60 33.83 1.1M
2023-09-22 33.93 34.24 33.77 34.06 0.4M
2023-09-21 34.30 34.31 33.45 34.16 0.5M
2023-09-20 34.19 34.49 34.18 34.36 0.3M
2023-09-19 33.60 34.25 33.49 34.25 0.4M
2023-09-18 33.37 33.62 33.21 33.62 0.4M
2023-09-15 33.00 33.43 32.99 33.41 1.4M
2023-09-14 32.60 32.96 32.56 32.94 0.4M
2023-09-13 32.82 32.82 32.41 32.66 0.4M
2023-09-12 32.95 33.00 32.56 32.86 0.4M
2023-09-11 32.57 32.94 32.57 32.94 0.2M
2023-09-08 32.60 32.65 32.30 32.48 0.2M
2023-09-07 32.09 32.63 32.09 32.39 0.3M
2023-09-06 32.20 32.37 32.12 32.24 0.2M
2023-09-05 32.31 32.58 32.05 32.26 0.2M
2023-09-04 32.44 32.64 32.26 32.37 0.2M
2023-09-01 32.42 32.63 32.29 32.33 0.2M
2023-08-31 32.41 32.70 32.39 32.39 0.8M
2023-08-30 32.18 32.49 32.16 32.34 0.3M
2023-08-29 32.20 32.42 32.15 32.18 0.5M
2023-08-28 32.02 32.13 31.90 32.02 0.0M
2023-08-25 31.81 32.04 31.55 31.67 0.4M
2023-08-24 31.84 32.04 31.81 31.92 0.2M
2023-08-23 31.82 31.91 31.65 31.75 0.2M
2023-08-22 31.44 31.82 31.44 31.74 0.2M
2023-08-21 31.36 31.53 31.28 31.31 0.2M
2023-08-18 31.17 31.32 30.96 31.30 0.3M
2023-08-17 31.48 31.56 31.25 31.28 0.3M
2023-08-16 31.48 31.70 31.38 31.53 0.2M
2023-08-15 31.68 31.80 31.50 31.51 0.2M
2023-08-14 31.55 31.82 31.42 31.68 0.2M
2023-08-11 31.84 32.04 31.64 31.80 0.2M
2023-08-10 31.70 31.85 31.63 31.77 0.3M
2023-08-09 31.60 31.70 31.40 31.64 0.2M
2023-08-08 31.26 31.59 31.21 31.39 0.2M
2023-08-07 31.20 31.45 31.09 31.44 0.2M
2023-08-04 31.24 31.43 31.18 31.36 0.2M
2023-08-03 31.40 31.43 31.02 31.15 0.3M
2023-08-02 31.44 31.55 30.89 31.43 0.4M
2023-08-01 31.79 31.85 31.52 31.64 0.3M
2023-07-31 32.00 32.04 31.78 31.79 0.5M
2023-07-28 31.50 32.21 31.50 31.94 0.5M
2023-07-27 31.25 32.02 31.20 31.84 0.6M
2023-07-26 30.51 31.55 30.51 31.55 0.7M
2023-07-25 30.39 30.58 30.29 30.58 0.3M
2023-07-24 30.38 30.59 30.20 30.45 0.3M
2023-07-21 30.82 30.85 30.57 30.66 0.5M
2023-07-20 30.36 30.96 30.36 30.80 0.4M
2023-07-19 29.80 30.42 29.80 30.30 0.3M
2023-07-18 29.72 29.79 29.56 29.74 0.3M
2023-07-17 29.65 29.82 29.53 29.64 0.4M
2023-07-14 29.98 30.12 29.76 29.76 1.2M
2023-07-13 29.65 30.14 29.65 29.98 0.4M
2023-07-12 30.16 30.26 30.01 30.16 0.3M
2023-07-11 29.79 30.11 29.50 30.05 0.6M
2023-07-10 29.28 29.65 29.25 29.61 0.4M
2023-07-07 29.21 29.44 29.05 29.42 0.5M
2023-07-06 29.61 29.67 29.13 29.23 0.6M
2023-07-05 30.09 30.09 29.72 29.81 0.7M
2023-07-04 30.35 30.35 29.98 30.12 0.5M
2023-07-03 30.64 30.64 30.26 30.26 0.7M
2023-06-30 30.29 30.70 29.97 30.64 0.7M
2023-06-29 30.00 30.38 29.92 30.20 0.4M
2023-06-28 29.85 30.03 29.77 29.94 0.5M
2023-06-27 29.66 29.86 29.31 29.80 0.5M
2023-06-26 29.49 29.71 29.18 29.55 0.4M
2023-06-23 29.51 29.55 29.27 29.50 0.4M
2023-06-22 29.57 29.79 29.36 29.61 0.5M
2023-06-21 29.69 29.88 29.61 29.77 0.2M
2023-06-20 29.60 29.71 29.53 29.63 0.4M
2023-06-19 30.00 30.01 29.54 29.65 0.5M
2023-06-16 29.84 30.23 29.76 30.12 1.4M
2023-06-15 29.68 29.91 29.58 29.83 0.3M
2023-06-14 31.38 31.47 31.18 31.23 0.5M
2023-06-13 31.95 31.96 31.22 31.38 0.4M
2023-06-12 31.56 31.94 31.43 31.87 0.3M
2023-06-09 31.34 31.51 31.17 31.48 0.3M
2023-06-08 31.10 31.31 31.06 31.31 0.3M
2023-06-07 31.10 31.42 31.01 31.16 0.4M
2023-06-06 31.35 31.39 30.98 31.25 0.2M
2023-06-05 31.49 31.70 31.29 31.40 0.4M
2023-06-02 31.55 31.60 30.96 31.32 0.5M
2023-06-01 31.37 31.57 31.25 31.56 0.3M
2023-05-31 31.07 31.41 30.87 31.12 3.5M
2023-05-30 31.35 31.63 31.12 31.27 0.3M
2023-05-29 31.34 31.41 31.13 31.18 0.1M
2023-05-26 31.11 31.22 30.74 31.11 0.2M
2023-05-25 30.87 30.95 30.70 30.93 0.4M
2023-05-24 30.92 30.96 30.67 30.82 0.5M
2023-05-23 31.46 31.46 31.05 31.09 0.3M
2023-05-22 31.37 31.75 31.32 31.49 0.4M
2023-05-19 31.28 31.53 30.99 31.28 0.5M
2023-05-18 31.05 31.43 31.05 31.22 0.3M
2023-05-17 30.99 31.18 30.85 30.99 0.3M
2023-05-16 30.79 31.04 30.73 30.94 0.3M
2023-05-15 31.38 31.38 30.44 30.76 0.8M
2023-05-12 31.48 32.13 31.09 31.23 0.5M
2023-05-11 31.94 32.23 31.56 31.68 0.3M
2023-05-10 32.00 32.15 31.84 32.04 0.4M
2023-05-09 31.82 31.99 31.55 31.99 0.5M
2023-05-08 31.67 31.97 31.58 31.97 0.3M
2023-05-05 31.43 31.76 31.29 31.76 0.3M
2023-05-04 31.57 31.57 31.16 31.25 0.3M
2023-05-03 31.00 31.52 31.00 31.51 0.5M
2023-05-02 31.28 31.38 30.88 31.06 0.4M
2023-04-28 31.18 31.33 30.80 31.20 0.7M
2023-04-27 31.33 31.35 30.90 31.11 0.6M
2023-04-26 31.35 31.49 30.95 31.32 0.6M
2023-04-25 31.68 31.68 31.15 31.37 0.5M
2023-04-24 31.70 31.88 31.63 31.82 0.4M
2023-04-21 31.38 31.74 31.19 31.74 0.6M
2023-04-20 31.37 31.48 31.19 31.37 0.5M
2023-04-19 30.96 31.48 30.90 31.39 0.8M
2023-04-18 30.85 31.11 30.76 31.08 0.5M
2023-04-17 30.69 31.02 30.62 30.85 0.6M
2023-04-14 30.20 30.72 30.05 30.70 0.6M
2023-04-13 29.91 30.16 29.81 30.16 0.5M
2023-04-12 29.29 29.95 29.29 29.92 0.4M
2023-04-11 29.52 29.74 29.23 29.37 0.4M
2023-04-06 29.55 29.59 29.32 29.41 0.3M
2023-04-05 29.46 29.75 29.41 29.59 0.6M
2023-04-04 29.50 29.67 29.33 29.51 0.4M
2023-04-03 29.42 29.52 29.15 29.41 0.5M
2023-03-31 29.19 29.49 29.18 29.35 0.7M
2023-03-30 28.89 29.25 28.77 29.15 0.5M
2023-03-29 28.27 28.75 28.16 28.72 0.4M
2023-03-28 28.16 28.35 27.95 28.09 0.4M
2023-03-27 28.31 28.39 28.02 28.06 0.4M
2023-03-24 28.40 28.73 27.76 28.08 1.0M
2023-03-23 28.99 29.05 28.68 28.99 0.4M
2023-03-22 29.10 29.12 28.93 28.99 0.4M
2023-03-21 28.80 29.29 28.70 29.12 0.6M
2023-03-20 27.99 28.59 27.50 28.57 0.5M
2023-03-17 28.67 28.73 27.79 28.16 4.3M
2023-03-16 28.31 28.63 27.93 28.47 0.7M
2023-03-15 28.80 28.90 28.03 28.03 0.8M
2023-03-14 28.00 28.89 28.00 28.71 0.9M
2023-03-13 28.21 28.28 27.21 28.00 1.0M
2023-03-10 28.21 28.28 27.92 28.26 0.6M
2023-03-09 28.91 28.95 28.48 28.55 0.5M
2023-03-08 28.65 28.93 28.63 28.92 0.8M
2023-03-07 28.70 28.86 28.60 28.72 0.5M
2023-03-06 28.79 28.83 28.61 28.70 0.4M
2023-03-03 28.65 28.81 28.56 28.73 0.5M
2023-03-02 28.88 28.89 28.54 28.57 0.7M
2023-03-01 28.63 28.98 28.46 28.88 0.9M
2023-02-28 28.21 28.99 27.92 28.66 2.0M
2023-02-27 28.03 28.22 27.98 28.10 0.4M
2023-02-24 27.75 28.20 27.75 27.93 0.9M
2023-02-23 26.72 27.76 26.57 27.76 1.0M
2023-02-22 26.87 26.94 26.57 26.73 0.5M
2023-02-21 27.02 27.09 26.71 27.01 0.5M
2023-02-20 27.57 27.59 27.02 27.10 0.3M
2023-02-17 27.22 27.48 27.06 27.48 0.6M
2023-02-16 27.50 27.54 27.19 27.34 0.3M
2023-02-15 27.45 27.54 27.33 27.42 0.7M
2023-02-14 27.24 27.62 27.23 27.38 0.6M
2023-02-13 27.16 27.19 26.95 27.11 0.7M
2023-02-10 27.31 27.38 26.96 27.02 0.5M
2023-02-09 27.51 27.69 27.28 27.36 0.3M
2023-02-08 27.36 27.53 27.24 27.32 0.5M
2023-02-07 27.26 27.57 27.13 27.23 0.6M
2023-02-06 27.86 27.86 27.26 27.26 0.7M
2023-02-03 27.67 27.97 27.59 27.97 0.7M
2023-02-02 27.38 27.92 27.36 27.76 0.7M
2023-02-01 27.20 27.39 27.04 27.36 0.5M
2023-01-31 27.03 27.14 26.86 27.14 0.8M
2023-01-30 27.03 27.17 26.86 27.03 0.6M
2023-01-27 27.05 27.09 26.86 27.08 0.5M
2023-01-26 27.07 27.18 26.91 27.05 0.4M
2023-01-25 27.08 27.28 26.93 26.96 0.6M
2023-01-24 27.00 27.14 26.88 26.98 0.5M
2023-01-23 27.39 27.39 26.84 26.96 1.1M
2023-01-20 27.66 27.71 27.50 27.58 0.5M
2023-01-19 27.98 28.01 27.43 27.58 0.7M
2023-01-18 28.01 28.16 27.96 28.01 0.6M
2023-01-17 27.98 28.12 27.84 27.95 0.4M
2023-01-16 27.92 28.14 27.88 27.99 0.3M
2023-01-13 28.01 28.06 27.79 27.83 0.5M
2023-01-12 27.45 28.02 27.38 28.01 0.5M
2023-01-11 27.81 27.97 27.50 27.52 0.5M
2023-01-10 27.88 27.88 27.55 27.74 0.4M
2023-01-09 27.51 27.99 27.43 27.92 0.6M
2023-01-06 27.03 27.43 27.01 27.43 0.4M
2023-01-05 26.79 27.01 26.74 27.00 0.4M
2023-01-04 26.87 26.95 26.70 26.90 0.4M
2023-01-03 26.74 26.96 26.54 26.76 0.4M
2023-01-02 26.42 26.71 26.33 26.71 0.2M