|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,014,700 | 19.46 | 19.54 | 19.29 | 19.46 | 00:00:00 | | 2007-08-09 | 3,498,300 | 19.47 | 19.47 | 18.68 | 18.97 | 00:00:00 | | 2007-08-10 | 2,774,200 | 18.62 | 18.69 | 18.04 | 18.18 | 00:00:00 | | 2007-08-13 | 1,887,400 | 18.37 | 18.80 | 18.21 | 18.71 | 00:00:00 | | 2007-08-14 | 1,194,300 | 18.40 | 18.60 | 18.23 | 18.28 | 00:00:00 | | 2007-08-15 | 1,302,500 | 18.20 | 18.72 | 18.02 | 18.48 | 00:00:00 | | 2007-08-16 | 3,981,300 | 18.08 | 18.32 | 17.20 | 17.26 | 00:00:00 | | 2007-08-17 | 2,358,900 | 17.25 | 17.95 | 16.74 | 17.47 | 00:00:00 | | 2007-08-20 | 1,616,000 | 17.47 | 17.94 | 17.32 | 17.39 | 00:00:00 | | 2007-08-21 | 1,734,700 | 17.43 | 17.64 | 17.03 | 17.43 | 00:00:00 | | 2007-08-22 | 2,310,100 | 17.51 | 18.00 | 17.44 | 17.85 | 00:00:00 | | 2007-08-23 | 2,737,900 | 18.03 | 18.15 | 17.87 | 17.90 | 00:00:00 | | 2007-08-24 | 1,743,100 | 17.76 | 18.08 | 17.30 | 18.01 | 00:00:00 | | 2007-08-27 | 738,500 | 18.09 | 18.22 | 17.82 | 18.04 | 00:00:00 | | 2007-08-28 | 1,568,000 | 17.96 | 18.09 | 17.61 | 17.67 | 00:00:00 | | 2007-08-29 | 1,720,300 | 17.52 | 18.07 | 17.52 | 17.97 | 00:00:00 | | 2007-08-30 | 1,291,000 | 18.16 | 18.26 | 17.85 | 18.17 | 00:00:00 | | 2007-08-31 | 1,664,600 | 18.24 | 18.62 | 18.22 | 18.46 | 00:00:00 | | 2007-09-03 | 918,600 | 18.58 | 18.78 | 18.42 | 18.60 | 00:00:00 | | 2007-09-04 | 1,238,600 | 18.62 | 18.75 | 18.39 | 18.67 | 00:00:00 | | 2007-09-05 | 1,777,100 | 18.65 | 18.68 | 18.32 | 18.39 | 00:00:00 | | 2007-09-06 | 2,670,500 | 18.47 | 18.81 | 18.25 | 18.80 | 00:00:00 | | 2007-09-07 | 3,833,000 | 18.67 | 18.94 | 18.24 | 18.37 | 00:00:00 | | 2007-09-10 | 1,756,800 | 18.38 | 18.69 | 18.11 | 18.19 | 00:00:00 | | 2007-09-11 | 1,166,300 | 18.29 | 18.48 | 18.12 | 18.31 | 00:00:00 | | 2007-09-12 | 2,086,300 | 18.40 | 18.42 | 17.93 | 18.26 | 00:00:00 | | 2007-09-13 | 1,232,900 | 18.17 | 18.42 | 18.08 | 18.33 | 00:00:00 | | 2007-09-14 | 1,551,200 | 18.36 | 18.50 | 18.08 | 18.32 | 00:00:00 | | 2007-09-17 | 1,335,100 | 18.34 | 18.36 | 17.80 | 18.15 | 00:00:00 | | 2007-09-18 | 3,169,400 | 18.09 | 19.00 | 18.04 | 19.00 | 00:00:00 | | 2007-09-19 | 4,570,700 | 19.20 | 19.56 | 19.10 | 19.51 | 00:00:00 | | 2007-09-20 | 2,312,400 | 19.36 | 19.80 | 19.23 | 19.64 | 00:00:00 | | 2007-09-21 | 3,375,300 | 19.65 | 19.98 | 19.63 | 19.90 | 00:00:00 | | 2007-09-24 | 2,952,700 | 19.91 | 20.52 | 19.83 | 20.52 | 00:00:00 | | 2007-09-25 | 2,104,300 | 20.30 | 20.38 | 19.78 | 19.91 | 00:00:00 | | 2007-09-26 | 6,955,500 | 20.00 | 21.34 | 20.00 | 21.32 | 00:00:00 | | 2007-09-27 | 3,916,900 | 21.32 | 21.66 | 20.80 | 21.04 | 00:00:00 | | 2007-09-28 | 2,237,900 | 20.78 | 21.15 | 20.78 | 21.10 | 00:00:00 | | 2007-10-01 | 1,650,600 | 20.96 | 21.29 | 20.85 | 21.19 | 00:00:00 | | 2007-10-02 | 2,249,700 | 21.38 | 21.41 | 20.62 | 20.82 | 00:00:00 | | 2007-10-03 | 1,441,000 | 20.84 | 20.99 | 20.75 | 20.93 | 00:00:00 | | 2007-10-04 | 1,854,900 | 20.94 | 21.00 | 20.65 | 20.75 | 00:00:00 | | 2007-10-05 | 1,437,500 | 20.79 | 20.98 | 20.59 | 20.95 | 00:00:00 | | 2007-10-08 | 1,086,600 | 21.00 | 21.09 | 20.67 | 20.74 | 00:00:00 | | 2007-10-09 | 2,190,400 | 20.72 | 20.98 | 20.23 | 20.88 | 00:00:00 | | 2007-10-10 | 2,102,300 | 20.84 | 20.95 | 20.59 | 20.66 | 00:00:00 | | 2007-10-11 | 1,872,400 | 20.68 | 20.97 | 20.60 | 20.85 | 00:00:00 | | 2007-10-12 | 1,135,100 | 20.62 | 20.72 | 20.29 | 20.70 | 00:00:00 | | 2007-10-15 | 1,970,500 | 20.66 | 20.68 | 20.07 | 20.13 | 00:00:00 | | 2007-10-16 | 1,976,600 | 20.01 | 20.11 | 19.80 | 19.86 | 00:00:00 | | 2007-10-17 | 2,152,000 | 19.78 | 20.44 | 19.62 | 20.17 | 00:00:00 | | 2007-10-18 | 1,590,800 | 20.12 | 20.37 | 19.66 | 19.90 | 00:00:00 | | 2007-10-19 | 2,071,700 | 19.86 | 20.25 | 19.82 | 19.98 | 00:00:00 | | 2007-10-22 | 2,628,000 | 19.56 | 19.68 | 19.20 | 19.53 | 00:00:00 | | 2007-10-23 | 3,480,000 | 19.63 | 20.90 | 19.63 | 20.70 | 00:00:00 | | 2007-10-24 | 3,538,400 | 20.73 | 21.50 | 20.65 | 21.10 | 00:00:00 | | 2007-10-25 | 3,155,200 | 21.05 | 21.20 | 20.41 | 20.93 | 00:00:00 | | 2007-10-26 | 2,460,000 | 20.84 | 21.18 | 20.50 | 20.92 | 00:00:00 | | 2007-10-29 | 2,741,900 | 20.92 | 21.10 | 20.11 | 20.23 | 00:00:00 | | 2007-10-30 | 1,907,200 | 20.14 | 20.21 | 19.75 | 19.83 | 00:00:00 | | 2007-10-31 | 1,947,800 | 19.80 | 20.43 | 19.63 | 20.36 | 00:00:00 | | 2007-11-01 | 1,963,600 | 20.32 | 20.44 | 19.45 | 19.74 | 00:00:00 | | 2007-11-02 | 1,785,300 | 19.63 | 19.71 | 19.26 | 19.50 | 00:00:00 | | 2007-11-05 | 1,498,200 | 19.42 | 19.69 | 19.27 | 19.65 | 00:00:00 | | 2007-11-06 | 1,843,000 | 19.71 | 20.13 | 19.71 | 20.04 | 00:00:00 | | 2007-11-07 | 1,635,200 | 20.21 | 20.29 | 19.65 | 19.82 | 00:00:00 | | 2007-11-08 | 2,484,400 | 19.38 | 20.43 | 19.38 | 19.99 | 00:00:00 | | 2007-11-09 | 1,612,800 | 20.11 | 20.19 | 19.52 | 19.60 | 00:00:00 | | 2007-11-12 | 1,687,400 | 19.42 | 19.67 | 19.22 | 19.31 | 00:00:00 | | 2007-11-13 | 2,282,300 | 19.23 | 19.39 | 18.90 | 19.01 | 00:00:00 | | 2007-11-14 | 1,538,500 | 19.29 | 19.38 | 19.13 | 19.18 | 00:00:00 | | 2007-11-15 | 2,453,600 | 19.28 | 19.39 | 18.96 | 19.06 | 00:00:00 | | 2007-11-16 | 1,554,700 | 18.97 | 19.12 | 18.81 | 18.83 | 00:00:00 | | 2007-11-19 | 2,423,400 | 18.77 | 19.04 | 18.26 | 18.55 | 00:00:00 | | 2007-11-20 | 3,404,700 | 18.61 | 19.14 | 18.20 | 19.01 | 00:00:00 | | 2007-11-21 | 1,797,200 | 18.80 | 18.80 | 18.14 | 18.40 | 00:00:00 | | 2007-11-22 | 1,771,900 | 18.81 | 18.89 | 18.21 | 18.26 | 00:00:00 | | 2007-11-23 | 1,975,800 | 18.32 | 18.49 | 18.06 | 18.16 | 00:00:00 | | 2007-11-26 | 1,747,500 | 18.30 | 18.52 | 18.01 | 18.09 | 00:00:00 | | 2007-11-27 | 2,826,200 | 18.02 | 18.18 | 17.72 | 17.85 | 00:00:00 | | 2007-11-28 | 1,766,900 | 17.96 | 18.00 | 17.54 | 18.00 | 00:00:00 | | 2007-11-29 | 3,324,900 | 18.29 | 18.45 | 18.12 | 18.32 | 00:00:00 | | 2007-11-30 | 2,705,300 | 18.44 | 18.72 | 18.24 | 18.43 | 00:00:00 | | 2007-12-03 | 1,900,700 | 18.49 | 18.50 | 18.07 | 18.16 | 00:00:00 | | 2007-12-04 | 3,150,300 | 18.20 | 18.20 | 17.70 | 17.83 | 00:00:00 | | 2007-12-05 | 2,152,700 | 18.00 | 18.48 | 17.91 | 18.28 | 00:00:00 | | 2007-12-06 | 1,473,500 | 18.44 | 18.46 | 17.91 | 18.05 | 00:00:00 | | 2007-12-07 | 1,990,000 | 18.26 | 18.68 | 18.17 | 18.47 | 00:00:00 | | 2007-12-10 | 1,757,000 | 18.46 | 18.57 | 18.12 | 18.17 | 00:00:00 | | 2007-12-11 | 1,948,000 | 18.24 | 18.30 | 17.92 | 18.12 | 00:00:00 | | 2007-12-12 | 2,596,700 | 17.91 | 18.11 | 17.81 | 17.98 | 00:00:00 | | 2007-12-13 | 2,439,200 | 17.82 | 17.92 | 17.43 | 17.74 | 00:00:00 | | 2007-12-14 | 1,823,800 | 17.79 | 17.83 | 17.40 | 17.51 | 00:00:00 | | 2007-12-17 | 2,086,800 | 17.40 | 17.62 | 17.22 | 17.45 | 00:00:00 | | 2007-12-18 | 1,818,600 | 17.40 | 17.63 | 17.29 | 17.29 | 00:00:00 | | 2007-12-19 | 2,425,100 | 17.33 | 17.47 | 17.04 | 17.22 | 00:00:00 | | 2007-12-20 | 2,040,800 | 17.23 | 17.38 | 16.93 | 17.04 | 00:00:00 | | 2007-12-21 | 4,120,700 | 17.21 | 17.27 | 16.92 | 17.10 | 00:00:00 | | 2007-12-24 | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 00:00:00 | | 2007-12-25 | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 00:00:00 | | 2007-12-26 | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 00:00:00 | | 2007-12-27 | 2,476,800 | 17.15 | 17.29 | 16.85 | 17.02 | 00:00:00 | | 2007-12-28 | 1,326,100 | 16.92 | 17.00 | 16.77 | 16.83 | 00:00:00 | | 2007-12-31 | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 00:00:00 | | 2008-01-01 | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 00:00:00 | | 2008-01-02 | 2,415,400 | 16.91 | 17.24 | 16.56 | 16.76 | 00:00:00 | | 2008-01-03 | 1,974,700 | 16.70 | 17.00 | 16.45 | 16.55 | 00:00:00 | | 2008-01-04 | 2,329,100 | 16.69 | 16.95 | 16.12 | 16.25 | 00:00:00 | | 2008-01-07 | 2,453,400 | 16.15 | 16.56 | 15.64 | 15.81 | 00:00:00 | | 2008-01-08 | 2,542,100 | 15.81 | 16.39 | 15.58 | 16.14 | 00:00:00 | | 2008-01-09 | 3,633,600 | 16.28 | 16.48 | 15.90 | 16.06 | 00:00:00 | | 2008-01-10 | 4,335,200 | 16.15 | 16.32 | 15.75 | 15.90 | 00:00:00 | | 2008-01-11 | 2,224,200 | 15.89 | 15.98 | 15.70 | 15.87 | 00:00:00 | | 2008-01-14 | 2,751,500 | 15.78 | 15.87 | 15.55 | 15.69 | 00:00:00 | | 2008-01-15 | 2,394,400 | 15.66 | 15.72 | 15.10 | 15.20 | 00:00:00 | | 2008-01-16 | 3,554,800 | 15.01 | 15.22 | 14.61 | 14.81 | 00:00:00 | | 2008-01-17 | 2,727,500 | 15.00 | 15.25 | 14.69 | 14.90 | 00:00:00 | | 2008-01-18 | 2,661,300 | 14.90 | 15.62 | 14.87 | 15.24 | 00:00:00 | | 2008-01-21 | 3,851,400 | 15.02 | 15.69 | 14.61 | 14.84 | 00:00:00 | | 2008-01-22 | 2,837,100 | 14.20 | 15.48 | 14.00 | 15.15 | 00:00:00 | | 2008-01-23 | 1,877,700 | 15.44 | 15.54 | 14.70 | 14.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
