|
 ACERINOX - [Ticker: ACX.MC] |     | | Last Trade | 8.94 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.05 (+0.99%) | Open | 9.12 | | High | 9.19 | Low | 8.93 | | Volume | 901,946 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 8.99 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACX.MC quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2003-01-02 | 574,500 | 8.96 | 8.96 | 8.66 | 8.88 | 00:00:00 | | 2003-01-03 | 1,212,200 | 8.96 | 9.09 | 8.65 | 9.09 | 00:00:00 | | 2003-01-06 | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 00:00:00 | | 2003-01-07 | 13,240,600 | 9.15 | 9.15 | 8.78 | 8.88 | 00:00:00 | | 2003-01-08 | 1,383,700 | 8.84 | 8.99 | 8.71 | 8.75 | 00:00:00 | | 2003-01-09 | 1,123,400 | 8.75 | 8.86 | 8.70 | 8.81 | 00:00:00 | | 2003-01-10 | 2,238,200 | 8.89 | 9.14 | 8.86 | 8.98 | 00:00:00 | | 2003-01-13 | 848,700 | 9.08 | 9.15 | 8.85 | 8.85 | 00:00:00 | | 2003-01-14 | 1,417,800 | 8.82 | 8.93 | 8.82 | 8.85 | 00:00:00 | | 2003-01-15 | 867,900 | 8.93 | 8.96 | 8.79 | 8.84 | 00:00:00 | | 2003-01-16 | 971,800 | 8.85 | 9.16 | 8.82 | 9.16 | 00:00:00 | | 2003-01-17 | 908,800 | 9.06 | 9.06 | 8.77 | 8.78 | 00:00:00 | | 2003-01-20 | 837,100 | 8.81 | 8.99 | 8.81 | 8.90 | 00:00:00 | | 2003-01-21 | 1,242,400 | 8.90 | 8.99 | 8.88 | 8.90 | 00:00:00 | | 2003-01-22 | 1,251,500 | 8.88 | 8.91 | 8.76 | 8.80 | 00:00:00 | | 2003-01-23 | 731,600 | 8.90 | 8.90 | 8.82 | 8.85 | 00:00:00 | | 2003-01-24 | 834,400 | 8.85 | 8.99 | 8.75 | 8.75 | 00:00:00 | | 2003-01-27 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2003-01-28 | 1,518,300 | 8.39 | 8.79 | 8.38 | 8.69 | 00:00:00 | | 2003-01-29 | 1,463,500 | 8.80 | 8.80 | 8.30 | 8.40 | 00:00:00 | | 2003-01-30 | 816,000 | 8.48 | 8.69 | 8.45 | 8.61 | 00:00:00 | | 2003-01-31 | 1,811,500 | 8.71 | 8.71 | 8.45 | 8.56 | 00:00:00 | | 2003-02-03 | 1,251,200 | 8.62 | 8.63 | 8.45 | 8.47 | 00:00:00 | | 2003-02-04 | 1,625,800 | 8.41 | 8.47 | 8.05 | 8.10 | 00:00:00 | | 2003-02-05 | 1,132,600 | 8.17 | 8.29 | 8.12 | 8.23 | 00:00:00 | | 2003-02-06 | 592,000 | 8.18 | 8.40 | 8.12 | 8.15 | 00:00:00 | | 2003-02-07 | 645,600 | 8.12 | 8.30 | 8.12 | 8.23 | 00:00:00 | | 2003-02-10 | 470,800 | 8.14 | 8.30 | 8.14 | 8.20 | 00:00:00 | | 2003-02-11 | 316,200 | 8.27 | 8.36 | 8.16 | 8.35 | 00:00:00 | | 2003-02-12 | 481,500 | 8.34 | 8.34 | 8.15 | 8.24 | 00:00:00 | | 2003-02-13 | 685,400 | 8.14 | 8.39 | 8.14 | 8.35 | 00:00:00 | | 2003-02-14 | 687,500 | 8.27 | 8.49 | 8.27 | 8.36 | 00:00:00 | | 2003-02-17 | 757,300 | 8.48 | 8.59 | 8.35 | 8.57 | 00:00:00 | | 2003-02-18 | 1,421,100 | 8.54 | 8.71 | 8.50 | 8.65 | 00:00:00 | | 2003-02-19 | 1,089,400 | 8.56 | 8.81 | 8.56 | 8.75 | 00:00:00 | | 2003-02-20 | 692,500 | 8.70 | 8.80 | 8.56 | 8.62 | 00:00:00 | | 2003-02-21 | 668,600 | 8.71 | 8.91 | 8.57 | 8.75 | 00:00:00 | | 2003-02-24 | 794,700 | 8.61 | 8.78 | 8.55 | 8.59 | 00:00:00 | | 2003-02-25 | 1,010,400 | 8.57 | 8.57 | 8.34 | 8.39 | 00:00:00 | | 2003-02-26 | 2,154,400 | 8.55 | 8.75 | 8.39 | 8.68 | 00:00:00 | | 2003-02-27 | 1,925,400 | 8.55 | 9.00 | 8.55 | 8.99 | 00:00:00 | | 2003-02-28 | 1,356,900 | 8.96 | 9.06 | 8.84 | 9.01 | 00:00:00 | | 2003-03-03 | 454,500 | 9.01 | 9.06 | 8.81 | 8.87 | 00:00:00 | | 2003-03-04 | 463,200 | 8.92 | 8.92 | 8.81 | 8.90 | 00:00:00 | | 2003-03-05 | 968,100 | 8.90 | 9.05 | 8.86 | 8.98 | 00:00:00 | | 2003-03-06 | 699,500 | 9.00 | 9.10 | 8.90 | 9.00 | 00:00:00 | | 2003-03-07 | 631,100 | 8.98 | 9.00 | 8.81 | 8.86 | 00:00:00 | | 2003-03-10 | 1,108,800 | 8.97 | 8.98 | 8.79 | 8.89 | 00:00:00 | | 2003-03-11 | 700,200 | 8.77 | 8.77 | 8.52 | 8.56 | 00:00:00 | | 2003-03-12 | 1,193,200 | 8.65 | 8.65 | 8.21 | 8.26 | 00:00:00 | | 2003-03-13 | 947,200 | 8.27 | 8.65 | 8.27 | 8.45 | 00:00:00 | | 2003-03-14 | 6,577,500 | 8.41 | 8.98 | 8.41 | 8.90 | 00:00:00 | | 2003-03-17 | 709,100 | 8.57 | 8.94 | 8.57 | 8.81 | 00:00:00 | | 2003-03-18 | 1,429,300 | 8.96 | 9.25 | 8.89 | 9.02 | 00:00:00 | | 2003-03-19 | 1,210,600 | 9.07 | 9.20 | 8.90 | 9.08 | 00:00:00 | | 2003-03-20 | 562,100 | 8.83 | 9.15 | 8.83 | 8.95 | 00:00:00 | | 2003-03-21 | 871,700 | 9.07 | 9.12 | 8.94 | 9.07 | 00:00:00 | | 2003-03-24 | 409,300 | 9.10 | 9.10 | 8.65 | 8.65 | 00:00:00 | | 2003-03-25 | 1,221,400 | 8.68 | 8.73 | 8.57 | 8.60 | 00:00:00 | | 2003-03-26 | 1,364,600 | 8.66 | 8.94 | 8.59 | 8.83 | 00:00:00 | | 2003-03-27 | 614,300 | 8.71 | 8.81 | 8.64 | 8.65 | 00:00:00 | | 2003-03-28 | 287,100 | 8.75 | 8.75 | 8.55 | 8.58 | 00:00:00 | | 2003-03-31 | 15,268,800 | 8.52 | 8.52 | 8.21 | 8.25 | 00:00:00 | | 2003-04-01 | 2,791,800 | 8.32 | 8.56 | 8.32 | 8.51 | 00:00:00 | | 2003-04-02 | 7,223,300 | 8.64 | 8.88 | 8.61 | 8.85 | 00:00:00 | | 2003-04-03 | 1,586,800 | 8.88 | 8.91 | 8.68 | 8.68 | 00:00:00 | | 2003-04-04 | 807,300 | 8.69 | 8.79 | 8.60 | 8.63 | 00:00:00 | | 2003-04-07 | 16,381,600 | 8.80 | 8.88 | 8.69 | 8.75 | 00:00:00 | | 2003-04-08 | 7,222,900 | 8.80 | 8.82 | 8.55 | 8.64 | 00:00:00 | | 2003-04-09 | 921,300 | 8.71 | 8.71 | 8.56 | 8.69 | 00:00:00 | | 2003-04-10 | 612,800 | 8.63 | 8.69 | 8.48 | 8.50 | 00:00:00 | | 2003-04-11 | 520,700 | 8.62 | 8.65 | 8.54 | 8.57 | 00:00:00 | | 2003-04-14 | 624,500 | 8.65 | 8.66 | 8.55 | 8.62 | 00:00:00 | | 2003-04-15 | 1,559,000 | 8.57 | 8.75 | 8.57 | 8.71 | 00:00:00 | | 2003-04-16 | 406,100 | 8.75 | 8.84 | 8.64 | 8.72 | 00:00:00 | | 2003-04-17 | 6,249,900 | 8.63 | 8.68 | 8.59 | 8.65 | 00:00:00 | | 2003-04-18 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2003-04-21 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2003-04-22 | 410,300 | 8.60 | 8.71 | 8.60 | 8.62 | 00:00:00 | | 2003-04-23 | 1,595,600 | 8.65 | 8.77 | 8.62 | 8.62 | 00:00:00 | | 2003-04-24 | 2,011,500 | 8.62 | 8.65 | 8.34 | 8.34 | 00:00:00 | | 2003-04-25 | 1,942,100 | 8.35 | 8.42 | 8.31 | 8.32 | 00:00:00 | | 2003-04-28 | 1,096,100 | 8.35 | 8.57 | 8.33 | 8.52 | 00:00:00 | | 2003-04-29 | 934,500 | 8.51 | 8.57 | 8.41 | 8.41 | 00:00:00 | | 2003-04-30 | 708,400 | 8.49 | 8.51 | 8.35 | 8.35 | 00:00:00 | | 2003-05-01 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2003-05-02 | 1,126,800 | 8.47 | 8.47 | 8.30 | 8.40 | 00:00:00 | | 2003-05-05 | 712,400 | 8.47 | 8.57 | 8.47 | 8.54 | 00:00:00 | | 2003-05-06 | 911,700 | 8.54 | 8.61 | 8.51 | 8.55 | 00:00:00 | | 2003-05-07 | 1,388,500 | 8.56 | 8.60 | 8.34 | 8.41 | 00:00:00 | | 2003-05-08 | 652,000 | 8.49 | 8.49 | 8.34 | 8.42 | 00:00:00 | | 2003-05-09 | 584,900 | 8.48 | 8.48 | 8.35 | 8.40 | 00:00:00 | | 2003-05-12 | 721,800 | 8.40 | 8.42 | 8.30 | 8.34 | 00:00:00 | | 2003-05-13 | 1,121,700 | 8.30 | 8.40 | 8.22 | 8.22 | 00:00:00 | | 2003-05-14 | 1,369,900 | 8.19 | 8.33 | 8.11 | 8.11 | 00:00:00 | | 2003-05-15 | 654,500 | 8.20 | 8.29 | 8.08 | 8.15 | 00:00:00 | | 2003-05-16 | 1,411,600 | 8.25 | 8.37 | 8.20 | 8.37 | 00:00:00 | | 2003-05-19 | 936,600 | 8.33 | 8.35 | 8.26 | 8.30 | 00:00:00 | | 2003-05-20 | 488,500 | 8.26 | 8.35 | 8.25 | 8.30 | 00:00:00 | | 2003-05-21 | 664,600 | 8.25 | 8.28 | 8.00 | 8.05 | 00:00:00 | | 2003-05-22 | 3,012,900 | 8.17 | 8.17 | 7.94 | 7.96 | 00:00:00 | | 2003-05-23 | 2,732,900 | 8.12 | 8.12 | 7.84 | 7.95 | 00:00:00 | | 2003-05-26 | 918,400 | 8.00 | 8.03 | 7.80 | 7.80 | 00:00:00 | | 2003-05-27 | 2,741,600 | 7.80 | 7.86 | 7.72 | 7.85 | 00:00:00 | | 2003-05-28 | 2,428,500 | 7.88 | 8.11 | 7.88 | 8.10 | 00:00:00 | | 2003-05-29 | 1,510,200 | 8.02 | 8.32 | 8.02 | 8.23 | 00:00:00 | | 2003-05-30 | 1,955,000 | 8.19 | 8.29 | 8.05 | 8.05 | 00:00:00 | | 2003-06-02 | 1,753,200 | 8.17 | 8.41 | 8.12 | 8.41 | 00:00:00 | | 2003-06-03 | 1,751,400 | 8.37 | 8.37 | 8.23 | 8.23 | 00:00:00 | | 2003-06-04 | 1,656,800 | 8.35 | 8.45 | 8.27 | 8.38 | 00:00:00 | | 2003-06-05 | 1,165,000 | 8.45 | 8.47 | 8.18 | 8.25 | 00:00:00 | | 2003-06-06 | 1,793,100 | 8.35 | 8.50 | 8.29 | 8.46 | 00:00:00 | | 2003-06-09 | 489,900 | 8.45 | 8.45 | 8.33 | 8.44 | 00:00:00 | | 2003-06-10 | 1,034,400 | 8.43 | 8.50 | 8.40 | 8.43 | 00:00:00 | | 2003-06-11 | 941,100 | 8.49 | 8.50 | 8.43 | 8.47 | 00:00:00 | | 2003-06-12 | 955,300 | 8.50 | 8.50 | 8.32 | 8.35 | 00:00:00 | | 2003-06-13 | 984,000 | 8.43 | 8.45 | 8.30 | 8.42 | 00:00:00 | | 2003-06-16 | 950,000 | 8.41 | 8.52 | 8.38 | 8.51 | 00:00:00 | | 2003-06-17 | 846,500 | 8.55 | 8.57 | 8.41 | 8.44 | 00:00:00 | | 2003-06-18 | 916,600 | 8.48 | 8.62 | 8.41 | 8.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
