|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 2,957,300 | 21.29 | 21.33 | 20.51 | 20.55 | 00:00:00 | 2007-02-22 | 2,013,200 | 20.66 | 20.98 | 20.66 | 20.80 | 00:00:00 | 2007-02-23 | 1,385,500 | 20.96 | 20.98 | 20.56 | 20.72 | 00:00:00 | 2007-02-26 | 2,051,800 | 20.70 | 21.42 | 20.70 | 21.39 | 00:00:00 | 2007-02-27 | 3,377,400 | 21.33 | 21.33 | 19.99 | 20.11 | 00:00:00 | 2007-02-28 | 5,219,500 | 19.65 | 20.88 | 18.90 | 20.13 | 00:00:00 | 2007-03-01 | 4,641,900 | 20.37 | 20.37 | 18.95 | 19.49 | 00:00:00 | 2007-03-02 | 4,955,100 | 19.22 | 19.41 | 18.85 | 19.27 | 00:00:00 | 2007-03-05 | 4,532,400 | 18.62 | 18.93 | 18.20 | 18.76 | 00:00:00 | 2007-03-06 | 2,574,800 | 19.21 | 19.21 | 18.60 | 18.72 | 00:00:00 | 2007-03-07 | 2,584,900 | 18.90 | 19.18 | 18.73 | 19.01 | 00:00:00 | 2007-03-08 | 2,376,200 | 19.25 | 19.41 | 19.01 | 19.34 | 00:00:00 | 2007-03-09 | 1,402,800 | 19.29 | 19.54 | 19.05 | 19.35 | 00:00:00 | 2007-03-12 | 2,943,900 | 19.51 | 19.51 | 18.74 | 19.03 | 00:00:00 | 2007-03-13 | 3,220,600 | 18.93 | 19.25 | 18.84 | 18.84 | 00:00:00 | 2007-03-14 | 2,669,700 | 18.25 | 18.80 | 18.20 | 18.45 | 00:00:00 | 2007-03-15 | 2,833,700 | 18.72 | 19.10 | 18.55 | 18.76 | 00:00:00 | 2007-03-16 | 5,737,400 | 18.70 | 19.12 | 18.47 | 19.00 | 00:00:00 | 2007-03-19 | 3,815,100 | 19.25 | 19.25 | 18.82 | 19.00 | 00:00:00 | 2007-03-20 | 3,687,800 | 19.00 | 19.01 | 18.73 | 18.91 | 00:00:00 | 2007-03-21 | 1,612,700 | 18.84 | 18.97 | 18.80 | 18.92 | 00:00:00 | 2007-03-22 | 2,429,800 | 19.27 | 19.30 | 18.95 | 19.05 | 00:00:00 | 2007-03-23 | 3,761,300 | 19.05 | 19.05 | 18.65 | 18.76 | 00:00:00 | 2007-03-26 | 2,688,400 | 18.77 | 19.08 | 18.75 | 18.86 | 00:00:00 | 2007-03-27 | 1,729,400 | 19.00 | 19.17 | 18.92 | 19.07 | 00:00:00 | 2007-03-28 | 1,688,800 | 19.03 | 19.14 | 18.75 | 18.85 | 00:00:00 | 2007-03-29 | 2,797,400 | 18.83 | 19.00 | 18.68 | 18.95 | 00:00:00 | 2007-03-30 | 1,791,500 | 19.00 | 19.12 | 18.85 | 19.05 | 00:00:00 | 2007-04-02 | 1,742,100 | 19.02 | 19.28 | 18.92 | 19.22 | 00:00:00 | 2007-04-03 | 2,795,000 | 19.30 | 19.55 | 19.22 | 19.50 | 00:00:00 | 2007-04-04 | 1,905,900 | 19.50 | 19.50 | 19.08 | 19.35 | 00:00:00 | 2007-04-05 | 1,653,400 | 19.41 | 19.45 | 19.06 | 19.12 | 00:00:00 | 2007-04-06 | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 00:00:00 | 2007-04-09 | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 00:00:00 | 2007-04-10 | 2,629,700 | 19.18 | 19.44 | 19.00 | 19.43 | 00:00:00 | 2007-04-11 | 3,288,400 | 19.46 | 19.89 | 19.40 | 19.60 | 00:00:00 | 2007-04-12 | 2,571,000 | 19.77 | 19.77 | 19.10 | 19.38 | 00:00:00 | 2007-04-13 | 1,497,300 | 19.47 | 19.48 | 19.18 | 19.26 | 00:00:00 | 2007-04-16 | 2,291,200 | 19.43 | 19.45 | 19.08 | 19.16 | 00:00:00 | 2007-04-17 | 3,359,400 | 19.16 | 19.20 | 18.65 | 18.91 | 00:00:00 | 2007-04-18 | 2,420,200 | 18.80 | 19.07 | 18.76 | 18.93 | 00:00:00 | 2007-04-19 | 2,178,500 | 18.80 | 18.80 | 18.51 | 18.63 | 00:00:00 | 2007-04-20 | 1,981,100 | 18.73 | 18.99 | 18.73 | 18.84 | 00:00:00 | 2007-04-23 | 1,648,400 | 18.88 | 18.89 | 18.51 | 18.57 | 00:00:00 | 2007-04-24 | 4,380,300 | 18.51 | 18.68 | 17.60 | 17.92 | 00:00:00 | 2007-04-25 | 2,351,200 | 17.92 | 18.20 | 17.54 | 18.08 | 00:00:00 | 2007-04-26 | 1,722,600 | 18.35 | 18.39 | 17.78 | 17.98 | 00:00:00 | 2007-04-27 | 2,097,900 | 17.98 | 17.98 | 17.44 | 17.67 | 00:00:00 | 2007-04-30 | 2,219,100 | 17.57 | 17.60 | 17.30 | 17.42 | 00:00:00 | 2007-05-01 | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 00:00:00 | 2007-05-02 | 2,183,900 | 17.32 | 17.80 | 17.32 | 17.42 | 00:00:00 | 2007-05-03 | 4,070,100 | 17.41 | 17.63 | 16.85 | 17.38 | 00:00:00 | 2007-05-04 | 2,850,000 | 17.40 | 18.05 | 17.40 | 17.76 | 00:00:00 | 2007-05-07 | 3,278,100 | 17.98 | 18.80 | 17.85 | 18.67 | 00:00:00 | 2007-05-08 | 6,025,600 | 18.74 | 18.75 | 17.65 | 17.77 | 00:00:00 | 2007-05-09 | 3,746,900 | 17.77 | 17.84 | 17.36 | 17.49 | 00:00:00 | 2007-05-10 | 2,837,700 | 17.47 | 17.55 | 17.20 | 17.33 | 00:00:00 | 2007-05-11 | 3,715,300 | 17.16 | 17.75 | 17.12 | 17.63 | 00:00:00 | 2007-05-14 | 2,121,300 | 17.69 | 17.80 | 17.47 | 17.59 | 00:00:00 | 2007-05-15 | 2,705,900 | 17.53 | 17.89 | 17.42 | 17.80 | 00:00:00 | 2007-05-16 | 2,342,000 | 17.85 | 17.99 | 17.70 | 17.92 | 00:00:00 | 2007-05-17 | 1,939,500 | 17.98 | 18.18 | 17.75 | 17.95 | 00:00:00 | 2007-05-18 | 3,370,600 | 17.90 | 18.03 | 17.60 | 17.69 | 00:00:00 | 2007-05-21 | 2,021,100 | 17.72 | 18.09 | 17.65 | 17.95 | 00:00:00 | 2007-05-22 | 1,270,800 | 17.95 | 18.25 | 17.95 | 18.04 | 00:00:00 | 2007-05-23 | 2,055,700 | 18.13 | 18.34 | 18.06 | 18.22 | 00:00:00 | 2007-05-24 | 4,985,500 | 18.17 | 19.10 | 18.17 | 18.81 | 00:00:00 | 2007-05-25 | 4,449,100 | 18.85 | 18.94 | 18.52 | 18.67 | 00:00:00 | 2007-05-28 | 2,070,900 | 18.82 | 19.37 | 18.68 | 19.37 | 00:00:00 | 2007-05-29 | 2,543,000 | 19.50 | 19.55 | 18.96 | 19.04 | 00:00:00 | 2007-05-30 | 2,595,000 | 18.99 | 18.99 | 18.63 | 18.79 | 00:00:00 | 2007-05-31 | 3,162,300 | 18.99 | 19.13 | 18.75 | 18.93 | 00:00:00 | 2007-06-01 | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 00:00:00 | 2007-06-04 | 1,716,100 | 19.23 | 19.34 | 19.01 | 19.14 | 00:00:00 | 2007-06-05 | 3,012,600 | 19.12 | 19.20 | 18.74 | 18.74 | 00:00:00 | 2007-06-06 | 4,223,000 | 18.67 | 19.04 | 18.14 | 18.21 | 00:00:00 | 2007-06-07 | 3,004,900 | 18.30 | 18.40 | 17.87 | 17.99 | 00:00:00 | 2007-06-08 | 1,970,100 | 17.90 | 18.27 | 17.75 | 18.17 | 00:00:00 | 2007-06-11 | 1,433,600 | 18.24 | 18.45 | 18.08 | 18.30 | 00:00:00 | 2007-06-12 | 1,894,800 | 18.25 | 18.37 | 18.01 | 18.08 | 00:00:00 | 2007-06-13 | 2,307,600 | 18.03 | 18.54 | 17.88 | 18.41 | 00:00:00 | 2007-06-14 | 2,482,700 | 18.53 | 18.90 | 18.53 | 18.79 | 00:00:00 | 2007-06-15 | 4,219,600 | 18.89 | 18.95 | 18.61 | 18.80 | 00:00:00 | 2007-06-18 | 4,455,000 | 18.85 | 18.93 | 18.41 | 18.89 | 00:00:00 | 2007-06-19 | 2,191,200 | 18.84 | 18.90 | 18.47 | 18.59 | 00:00:00 | 2007-06-20 | 2,447,500 | 18.56 | 18.80 | 18.51 | 18.64 | 00:00:00 | 2007-06-21 | 1,961,800 | 18.42 | 18.52 | 18.20 | 18.43 | 00:00:00 | 2007-06-22 | 1,449,000 | 18.48 | 18.59 | 18.04 | 18.14 | 00:00:00 | 2007-06-25 | 3,618,100 | 17.94 | 18.10 | 17.70 | 17.98 | 00:00:00 | 2007-06-26 | 1,407,500 | 17.81 | 18.22 | 17.80 | 17.90 | 00:00:00 | 2007-06-27 | 1,787,300 | 17.80 | 18.11 | 17.70 | 17.75 | 00:00:00 | 2007-06-28 | 1,609,100 | 17.94 | 18.01 | 17.72 | 17.98 | 00:00:00 | 2007-06-29 | 1,844,900 | 18.06 | 18.14 | 17.70 | 18.14 | 00:00:00 | 2007-07-02 | 2,858,100 | 18.11 | 18.11 | 17.74 | 17.81 | 00:00:00 | 2007-07-03 | 2,023,200 | 17.91 | 17.96 | 17.79 | 17.84 | 00:00:00 | 2007-07-04 | 1,220,800 | 17.70 | 18.13 | 17.66 | 18.02 | 00:00:00 | 2007-07-05 | 1,257,800 | 18.12 | 18.14 | 17.80 | 17.82 | 00:00:00 | 2007-07-06 | 1,208,400 | 17.78 | 17.99 | 17.78 | 17.92 | 00:00:00 | 2007-07-09 | 1,629,200 | 17.98 | 18.19 | 17.92 | 18.12 | 00:00:00 | 2007-07-10 | 1,829,200 | 18.14 | 18.15 | 17.63 | 17.67 | 00:00:00 | 2007-07-11 | 1,434,600 | 17.61 | 17.88 | 17.13 | 17.87 | 00:00:00 | 2007-07-12 | 1,940,400 | 18.00 | 18.12 | 17.71 | 18.12 | 00:00:00 | 2007-07-13 | 2,100,200 | 18.21 | 18.47 | 18.21 | 18.43 | 00:00:00 | 2007-07-16 | 1,752,900 | 18.51 | 18.56 | 18.20 | 18.27 | 00:00:00 | 2007-07-17 | 1,796,700 | 18.28 | 18.45 | 18.10 | 18.39 | 00:00:00 | 2007-07-18 | 1,068,200 | 18.30 | 18.30 | 18.15 | 18.23 | 00:00:00 | 2007-07-19 | 1,246,700 | 18.30 | 18.50 | 18.17 | 18.49 | 00:00:00 | 2007-07-20 | 1,660,200 | 18.51 | 18.66 | 18.12 | 18.30 | 00:00:00 | 2007-07-23 | 1,909,700 | 18.39 | 18.59 | 18.00 | 18.22 | 00:00:00 | 2007-07-24 | 3,869,900 | 18.21 | 18.30 | 17.74 | 18.00 | 00:00:00 | 2007-07-25 | 2,276,200 | 17.92 | 18.38 | 17.84 | 18.35 | 00:00:00 | 2007-07-26 | 3,996,700 | 18.40 | 18.95 | 18.06 | 18.64 | 00:00:00 | 2007-07-27 | 3,716,000 | 18.35 | 18.95 | 18.23 | 18.68 | 00:00:00 | 2007-07-30 | 2,225,900 | 18.69 | 18.96 | 18.60 | 18.69 | 00:00:00 | 2007-07-31 | 3,618,200 | 18.76 | 19.18 | 18.76 | 19.18 | 00:00:00 | 2007-08-01 | 3,032,200 | 18.93 | 19.18 | 18.50 | 19.00 | 00:00:00 | 2007-08-02 | 1,893,300 | 19.02 | 19.37 | 18.98 | 19.10 | 00:00:00 | 2007-08-03 | 2,478,400 | 19.19 | 19.19 | 18.71 | 19.07 | 00:00:00 | 2007-08-06 | 1,924,500 | 18.90 | 19.27 | 18.79 | 18.99 | 00:00:00 | 2007-08-07 | 2,761,300 | 19.19 | 19.41 | 18.83 | 19.36 | 00:00:00 | 2007-08-08 | 2,014,700 | 19.46 | 19.54 | 19.29 | 19.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|