|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 1,882,400 | 13.25 | 13.33 | 12.71 | 12.77 | 00:00:00 | | 2008-07-14 | 1,834,300 | 12.84 | 13.09 | 12.79 | 12.86 | 00:00:00 | | 2008-07-15 | 1,842,100 | 12.72 | 12.74 | 12.24 | 12.47 | 00:00:00 | | 2008-07-16 | 1,585,200 | 12.46 | 12.64 | 12.28 | 12.48 | 00:00:00 | | 2008-07-17 | 2,250,600 | 12.90 | 12.97 | 12.65 | 12.87 | 00:00:00 | | 2008-07-18 | 1,500,900 | 12.75 | 13.39 | 12.54 | 13.32 | 00:00:00 | | 2008-07-21 | 2,009,900 | 13.13 | 13.65 | 13.10 | 13.43 | 00:00:00 | | 2008-07-22 | 1,781,000 | 13.50 | 13.92 | 13.14 | 13.42 | 00:00:00 | | 2008-07-23 | 2,078,900 | 13.89 | 13.89 | 13.51 | 13.80 | 00:00:00 | | 2008-07-24 | 4,006,700 | 13.80 | 13.80 | 12.48 | 12.63 | 00:00:00 | | 2008-07-25 | 2,250,100 | 12.47 | 12.64 | 12.06 | 12.33 | 00:00:00 | | 2008-07-28 | 1,140,200 | 12.25 | 12.62 | 12.07 | 12.35 | 00:00:00 | | 2008-07-29 | 1,534,300 | 12.10 | 12.49 | 12.07 | 12.37 | 00:00:00 | | 2008-07-30 | 1,395,600 | 12.51 | 12.87 | 12.51 | 12.78 | 00:00:00 | | 2008-07-31 | 2,123,500 | 12.80 | 12.84 | 12.61 | 12.74 | 00:00:00 | | 2008-08-01 | 1,524,400 | 12.69 | 12.79 | 12.45 | 12.56 | 00:00:00 | | 2008-08-04 | 1,426,900 | 12.44 | 12.65 | 12.29 | 12.45 | 00:00:00 | | 2008-08-05 | 1,349,800 | 12.30 | 12.66 | 12.20 | 12.66 | 00:00:00 | | 2008-08-06 | 1,322,200 | 12.75 | 13.00 | 12.61 | 12.90 | 00:00:00 | | 2008-08-07 | 1,203,500 | 12.79 | 13.35 | 12.79 | 13.07 | 00:00:00 | | 2008-08-08 | 808,300 | 13.00 | 13.22 | 12.87 | 13.12 | 00:00:00 | | 2008-08-11 | 746,200 | 13.18 | 13.47 | 13.04 | 13.36 | 00:00:00 | | 2008-08-12 | 1,627,300 | 13.40 | 13.41 | 13.11 | 13.39 | 00:00:00 | | 2008-08-13 | 988,800 | 13.33 | 13.60 | 13.14 | 13.28 | 00:00:00 | | 2008-08-14 | 886,500 | 13.38 | 13.54 | 13.17 | 13.23 | 00:00:00 | | 2008-08-15 | 1,662,700 | 13.29 | 13.29 | 12.95 | 13.08 | 00:00:00 | | 2008-08-18 | 545,800 | 13.04 | 13.28 | 12.91 | 13.08 | 00:00:00 | | 2008-08-19 | 1,503,300 | 12.90 | 13.08 | 12.40 | 12.54 | 00:00:00 | | 2008-08-20 | 1,599,500 | 12.61 | 12.89 | 12.56 | 12.71 | 00:00:00 | | 2008-08-21 | 1,012,300 | 12.60 | 13.05 | 12.57 | 12.86 | 00:00:00 | | 2008-08-22 | 1,355,800 | 12.99 | 13.20 | 12.92 | 13.14 | 00:00:00 | | 2008-08-25 | 322,300 | 13.14 | 13.23 | 12.96 | 13.03 | 00:00:00 | | 2008-08-26 | 1,211,900 | 13.00 | 13.11 | 12.74 | 13.05 | 00:00:00 | | 2008-08-27 | 973,500 | 13.00 | 13.18 | 12.83 | 13.07 | 00:00:00 | | 2008-08-28 | 776,500 | 13.05 | 13.30 | 12.93 | 13.15 | 00:00:00 | | 2008-08-29 | 1,370,300 | 13.15 | 13.21 | 12.90 | 12.93 | 00:00:00 | | 2008-09-01 | 922,300 | 12.78 | 12.93 | 12.76 | 12.84 | 00:00:00 | | 2008-09-02 | 2,462,000 | 12.75 | 12.91 | 12.62 | 12.71 | 00:00:00 | | 2008-09-03 | 1,283,500 | 12.68 | 12.85 | 12.55 | 12.61 | 00:00:00 | | 2008-09-04 | 1,648,700 | 12.66 | 12.81 | 12.34 | 12.38 | 00:00:00 | | 2008-09-05 | 1,880,000 | 12.32 | 12.47 | 12.04 | 12.11 | 00:00:00 | | 2008-09-08 | 989,100 | 12.14 | 12.59 | 12.14 | 12.25 | 00:00:00 | | 2008-09-09 | 2,106,200 | 12.17 | 12.17 | 11.74 | 11.85 | 00:00:00 | | 2008-09-10 | 1,828,000 | 11.77 | 12.39 | 11.64 | 12.15 | 00:00:00 | | 2008-09-11 | 2,114,500 | 12.11 | 12.64 | 12.06 | 12.52 | 00:00:00 | | 2008-09-12 | 1,415,200 | 12.67 | 12.75 | 12.39 | 12.57 | 00:00:00 | | 2008-09-15 | 1,319,700 | 12.25 | 12.39 | 12.01 | 12.22 | 00:00:00 | | 2008-09-16 | 2,677,400 | 12.08 | 12.29 | 11.84 | 12.12 | 00:00:00 | | 2008-09-17 | 2,500,200 | 12.25 | 12.30 | 11.21 | 11.51 | 00:00:00 | | 2008-09-18 | 3,083,900 | 11.06 | 11.98 | 11.06 | 11.52 | 00:00:00 | | 2008-09-19 | 3,781,500 | 11.99 | 12.57 | 11.88 | 12.55 | 00:00:00 | | 2008-09-22 | 1,724,800 | 12.69 | 12.69 | 12.30 | 12.51 | 00:00:00 | | 2008-09-23 | 1,434,700 | 12.47 | 12.64 | 12.25 | 12.40 | 00:00:00 | | 2008-09-24 | 1,245,000 | 12.50 | 12.59 | 12.14 | 12.26 | 00:00:00 | | 2008-09-25 | 1,624,200 | 12.34 | 12.59 | 12.28 | 12.50 | 00:00:00 | | 2008-09-26 | 1,310,600 | 12.29 | 12.70 | 12.21 | 12.55 | 00:00:00 | | 2008-09-29 | 1,301,400 | 12.53 | 12.56 | 11.80 | 11.99 | 00:00:00 | | 2008-09-30 | 2,459,300 | 11.72 | 12.74 | 11.55 | 12.56 | 00:00:00 | | 2008-10-01 | 1,789,900 | 12.56 | 12.65 | 12.06 | 12.40 | 00:00:00 | | 2008-10-02 | 2,512,100 | 12.37 | 12.52 | 11.82 | 11.89 | 00:00:00 | | 2008-10-03 | 2,390,500 | 11.83 | 12.20 | 11.34 | 12.10 | 00:00:00 | | 2008-10-06 | 2,925,200 | 11.56 | 11.71 | 11.05 | 11.30 | 00:00:00 | | 2008-10-07 | 1,946,900 | 11.46 | 11.59 | 11.06 | 11.15 | 00:00:00 | | 2008-10-08 | 3,163,800 | 10.60 | 11.39 | 10.37 | 11.25 | 00:00:00 | | 2008-10-09 | 2,919,700 | 11.30 | 11.45 | 10.45 | 10.61 | 00:00:00 | | 2008-10-10 | 2,208,400 | 9.60 | 10.07 | 9.55 | 9.77 | 00:00:00 | | 2008-10-13 | 1,695,500 | 9.84 | 10.73 | 9.84 | 10.68 | 00:00:00 | | 2008-10-14 | 1,935,000 | 10.96 | 11.30 | 10.45 | 10.74 | 00:00:00 | | 2008-10-15 | 1,333,600 | 10.65 | 10.65 | 9.86 | 10.02 | 00:00:00 | | 2008-10-16 | 2,482,100 | 9.66 | 9.99 | 9.40 | 9.88 | 00:00:00 | | 2008-10-17 | 2,567,400 | 10.36 | 10.59 | 9.58 | 9.91 | 00:00:00 | | 2008-10-20 | 1,773,100 | 10.07 | 10.13 | 9.68 | 9.89 | 00:00:00 | | 2008-10-21 | 1,088,900 | 10.05 | 10.09 | 9.82 | 9.94 | 00:00:00 | | 2008-10-22 | 2,263,800 | 9.80 | 9.93 | 8.68 | 9.20 | 00:00:00 | | 2008-10-23 | 1,543,000 | 9.31 | 9.74 | 8.95 | 9.41 | 00:00:00 | | 2008-10-24 | 2,249,400 | 8.96 | 9.25 | 8.32 | 8.97 | 00:00:00 | | 2008-10-27 | 1,515,500 | 8.52 | 9.11 | 8.15 | 8.42 | 00:00:00 | | 2008-10-28 | 1,388,900 | 8.52 | 9.03 | 8.49 | 8.68 | 00:00:00 | | 2008-10-29 | 1,239,800 | 9.31 | 9.40 | 9.00 | 9.28 | 00:00:00 | | 2008-10-30 | 1,070,100 | 9.54 | 9.80 | 9.44 | 9.66 | 00:00:00 | | 2008-10-31 | 1,249,900 | 9.71 | 9.84 | 9.23 | 9.77 | 00:00:00 | | 2008-11-03 | 1,214,700 | 9.96 | 9.96 | 9.61 | 9.88 | 00:00:00 | | 2008-11-04 | 1,345,500 | 9.88 | 11.06 | 9.80 | 11.00 | 00:00:00 | | 2008-11-05 | 1,221,900 | 10.93 | 10.93 | 10.37 | 10.57 | 00:00:00 | | 2008-11-06 | 1,535,700 | 10.28 | 10.50 | 9.65 | 9.85 | 00:00:00 | | 2008-11-07 | 730,200 | 9.88 | 10.56 | 9.88 | 10.32 | 00:00:00 | | 2008-11-10 | 587,700 | 10.68 | 10.99 | 10.35 | 10.46 | 00:00:00 | | 2008-11-11 | 790,300 | 10.36 | 10.40 | 9.77 | 9.95 | 00:00:00 | | 2008-11-12 | 1,450,500 | 10.15 | 10.15 | 9.47 | 9.56 | 00:00:00 | | 2008-11-13 | 1,760,600 | 9.55 | 10.33 | 9.25 | 9.93 | 00:00:00 | | 2008-11-14 | 781,700 | 10.38 | 10.41 | 9.92 | 10.03 | 00:00:00 | | 2008-11-17 | 939,800 | 10.06 | 10.10 | 9.66 | 9.88 | 00:00:00 | | 2008-11-18 | 804,900 | 9.94 | 10.02 | 9.60 | 9.89 | 00:00:00 | | 2008-11-19 | 1,527,400 | 9.86 | 10.20 | 9.62 | 9.68 | 00:00:00 | | 2008-11-20 | 1,749,000 | 9.50 | 9.86 | 9.28 | 9.71 | 00:00:00 | | 2008-11-21 | 1,521,800 | 9.78 | 10.09 | 9.62 | 9.83 | 00:00:00 | | 2008-11-24 | 1,424,100 | 10.03 | 10.67 | 9.70 | 10.49 | 00:00:00 | | 2008-11-25 | 1,405,000 | 10.43 | 10.84 | 10.24 | 10.53 | 00:00:00 | | 2008-11-26 | 1,137,200 | 10.43 | 10.96 | 10.43 | 10.82 | 00:00:00 | | 2008-11-27 | 1,557,400 | 10.91 | 11.17 | 10.65 | 11.05 | 00:00:00 | | 2008-11-28 | 1,907,600 | 11.05 | 11.14 | 10.35 | 10.53 | 00:00:00 | | 2008-12-01 | 1,355,200 | 10.42 | 10.42 | 10.00 | 10.28 | 00:00:00 | | 2008-12-02 | 2,285,000 | 10.10 | 11.36 | 9.98 | 11.14 | 00:00:00 | | 2008-12-03 | 2,500,600 | 10.98 | 11.57 | 10.89 | 11.46 | 00:00:00 | | 2008-12-04 | 1,818,800 | 11.42 | 12.14 | 11.13 | 11.43 | 00:00:00 | | 2008-12-05 | 1,728,900 | 11.18 | 11.29 | 10.58 | 10.94 | 00:00:00 | | 2008-12-08 | 1,809,900 | 11.41 | 11.58 | 11.21 | 11.40 | 00:00:00 | | 2008-12-09 | 2,314,000 | 11.32 | 12.79 | 11.29 | 12.33 | 00:00:00 | | 2008-12-10 | 2,294,100 | 12.28 | 12.58 | 12.11 | 12.50 | 00:00:00 | | 2008-12-11 | 4,278,400 | 12.31 | 12.67 | 11.80 | 12.23 | 00:00:00 | | 2008-12-12 | 2,395,200 | 11.82 | 12.23 | 11.60 | 12.13 | 00:00:00 | | 2008-12-15 | 1,698,400 | 12.25 | 12.80 | 12.13 | 12.25 | 00:00:00 | | 2008-12-16 | 1,798,300 | 12.33 | 12.69 | 12.25 | 12.37 | 00:00:00 | | 2008-12-17 | 2,208,800 | 12.44 | 12.60 | 11.93 | 12.05 | 00:00:00 | | 2008-12-18 | 1,667,100 | 12.11 | 12.28 | 11.95 | 12.03 | 00:00:00 | | 2008-12-19 | 2,202,100 | 11.87 | 11.96 | 11.39 | 11.62 | 00:00:00 | | 2008-12-22 | 2,312,700 | 11.72 | 11.72 | 11.29 | 11.36 | 00:00:00 | | 2008-12-23 | 800,000 | 11.34 | 11.43 | 11.11 | 11.24 | 00:00:00 | | 2008-12-29 | 750,900 | 11.17 | 11.37 | 11.03 | 11.25 | 00:00:00 | | 2008-12-30 | 987,100 | 11.25 | 11.49 | 11.25 | 11.37 | 00:00:00 | | 2009-01-02 | 763,500 | 11.43 | 11.95 | 11.37 | 11.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
