|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-02 | 763,500 | 11.43 | 11.95 | 11.37 | 11.85 | 00:00:00 | 2009-01-05 | 1,699,300 | 11.87 | 12.47 | 11.85 | 12.17 | 00:00:00 | 2009-01-06 | 1,347,900 | 12.25 | 12.93 | 12.15 | 12.76 | 00:00:00 | 2009-01-07 | 1,373,700 | 12.77 | 12.88 | 12.16 | 12.29 | 00:00:00 | 2009-01-08 | 802,600 | 12.01 | 12.46 | 11.87 | 12.34 | 00:00:00 | 2009-01-09 | 933,300 | 12.34 | 12.43 | 11.98 | 12.03 | 00:00:00 | 2009-01-12 | 643,300 | 12.05 | 12.12 | 11.85 | 11.92 | 00:00:00 | 2009-01-13 | 1,047,400 | 11.87 | 11.87 | 11.47 | 11.75 | 00:00:00 | 2009-01-14 | 1,213,500 | 11.95 | 11.97 | 11.34 | 11.51 | 00:00:00 | 2009-01-15 | 1,376,500 | 11.35 | 11.70 | 11.08 | 11.11 | 00:00:00 | 2009-01-16 | 1,280,100 | 11.26 | 11.46 | 11.08 | 11.10 | 00:00:00 | 2009-01-19 | 733,700 | 11.23 | 11.34 | 11.00 | 11.14 | 00:00:00 | 2009-01-20 | 933,700 | 11.13 | 11.23 | 10.52 | 10.68 | 00:00:00 | 2009-01-21 | 1,447,600 | 10.67 | 10.97 | 10.45 | 10.74 | 00:00:00 | 2009-01-22 | 1,200,100 | 10.95 | 10.98 | 10.28 | 10.39 | 00:00:00 | 2009-01-23 | 1,098,000 | 10.32 | 10.43 | 9.92 | 10.13 | 00:00:00 | 2009-01-26 | 1,021,400 | 10.00 | 10.80 | 10.00 | 10.73 | 00:00:00 | 2009-01-27 | 690,700 | 10.79 | 10.81 | 10.46 | 10.76 | 00:00:00 | 2009-01-28 | 757,100 | 10.95 | 10.95 | 10.68 | 10.90 | 00:00:00 | 2009-01-29 | 996,500 | 10.80 | 10.80 | 10.15 | 10.27 | 00:00:00 | 2009-01-30 | 1,257,300 | 10.27 | 10.53 | 10.10 | 10.24 | 00:00:00 | 2009-02-02 | 491,800 | 10.04 | 10.23 | 9.90 | 9.99 | 00:00:00 | 2009-02-03 | 1,141,300 | 10.13 | 10.13 | 9.61 | 9.87 | 00:00:00 | 2009-02-04 | 1,366,000 | 10.00 | 10.53 | 10.00 | 10.36 | 00:00:00 | 2009-02-05 | 1,014,600 | 10.19 | 10.39 | 9.93 | 10.21 | 00:00:00 | 2009-02-06 | 788,100 | 10.37 | 10.57 | 10.22 | 10.45 | 00:00:00 | 2009-02-09 | 1,127,000 | 10.29 | 10.39 | 10.13 | 10.27 | 00:00:00 | 2009-02-10 | 926,600 | 10.23 | 10.73 | 10.08 | 10.38 | 00:00:00 | 2009-02-11 | 647,200 | 10.25 | 10.54 | 10.16 | 10.26 | 00:00:00 | 2009-02-12 | 661,500 | 10.18 | 10.30 | 9.95 | 10.03 | 00:00:00 | 2009-02-13 | 513,300 | 10.15 | 10.41 | 10.13 | 10.15 | 00:00:00 | 2009-02-16 | 424,000 | 10.05 | 10.22 | 9.96 | 10.03 | 00:00:00 | 2009-02-17 | 831,300 | 9.95 | 10.10 | 9.50 | 9.59 | 00:00:00 | 2009-02-18 | 742,500 | 9.59 | 9.78 | 9.32 | 9.50 | 00:00:00 | 2009-02-19 | 852,200 | 9.55 | 9.56 | 9.23 | 9.26 | 00:00:00 | 2009-02-20 | 1,238,200 | 9.20 | 9.23 | 8.83 | 9.01 | 00:00:00 | 2009-02-23 | 814,400 | 9.10 | 9.59 | 8.82 | 8.92 | 00:00:00 | 2009-02-24 | 913,300 | 8.85 | 8.97 | 8.63 | 8.82 | 00:00:00 | 2009-02-25 | 1,047,300 | 8.91 | 9.11 | 8.52 | 8.70 | 00:00:00 | 2009-02-26 | 954,600 | 8.64 | 9.41 | 8.60 | 9.09 | 00:00:00 | 2009-02-27 | 1,128,400 | 8.94 | 9.15 | 8.80 | 9.12 | 00:00:00 | 2009-03-02 | 787,100 | 8.88 | 8.98 | 8.30 | 8.50 | 00:00:00 | 2009-03-03 | 1,055,700 | 8.50 | 8.60 | 8.16 | 8.22 | 00:00:00 | 2009-03-04 | 1,150,100 | 8.30 | 8.53 | 8.28 | 8.51 | 00:00:00 | 2009-03-05 | 1,217,800 | 8.55 | 8.61 | 8.00 | 8.10 | 00:00:00 | 2009-03-06 | 783,900 | 8.17 | 8.60 | 8.17 | 8.47 | 00:00:00 | 2009-03-09 | 1,650,000 | 8.48 | 8.52 | 8.19 | 8.42 | 00:00:00 | 2009-03-10 | 1,178,500 | 8.54 | 9.01 | 8.20 | 9.01 | 00:00:00 | 2009-03-11 | 722,700 | 9.00 | 9.24 | 8.82 | 9.05 | 00:00:00 | 2009-03-12 | 933,300 | 9.06 | 9.14 | 8.72 | 9.05 | 00:00:00 | 2009-03-13 | 1,401,700 | 9.31 | 9.31 | 8.45 | 8.61 | 00:00:00 | 2009-03-16 | 1,050,500 | 8.65 | 8.75 | 8.53 | 8.62 | 00:00:00 | 2009-03-17 | 1,204,800 | 8.61 | 8.61 | 8.18 | 8.44 | 00:00:00 | 2009-03-18 | 659,100 | 8.68 | 8.71 | 8.44 | 8.51 | 00:00:00 | 2009-03-19 | 858,500 | 8.67 | 8.89 | 8.30 | 8.86 | 00:00:00 | 2009-03-20 | 1,913,800 | 8.85 | 9.24 | 8.71 | 9.14 | 00:00:00 | 2009-03-23 | 999,700 | 9.38 | 9.70 | 9.24 | 9.68 | 00:00:00 | 2009-03-24 | 1,134,100 | 9.95 | 9.95 | 9.24 | 9.36 | 00:00:00 | 2009-03-25 | 1,432,900 | 9.52 | 9.52 | 9.03 | 9.06 | 00:00:00 | 2009-03-26 | 2,119,800 | 9.12 | 9.12 | 8.63 | 8.98 | 00:00:00 | 2009-03-27 | 1,388,300 | 9.00 | 9.36 | 8.82 | 8.84 | 00:00:00 | 2009-03-30 | 1,010,300 | 8.80 | 8.80 | 8.45 | 8.50 | 00:00:00 | 2009-03-31 | 649,500 | 8.49 | 8.80 | 8.49 | 8.75 | 00:00:00 | 2009-04-01 | 887,000 | 8.68 | 9.03 | 8.42 | 8.89 | 00:00:00 | 2009-04-02 | 1,925,700 | 9.03 | 9.62 | 9.01 | 9.55 | 00:00:00 | 2009-04-03 | 2,834,700 | 9.54 | 10.35 | 9.38 | 10.10 | 00:00:00 | 2009-04-06 | 1,358,500 | 10.13 | 10.46 | 9.81 | 10.00 | 00:00:00 | 2009-04-07 | 1,466,500 | 10.25 | 10.26 | 9.72 | 9.96 | 00:00:00 | 2009-04-08 | 1,717,700 | 9.66 | 10.43 | 9.62 | 10.43 | 00:00:00 | 2009-04-09 | 1,195,300 | 10.50 | 10.98 | 10.45 | 10.87 | 00:00:00 | 2009-04-14 | 1,305,600 | 10.73 | 11.40 | 10.73 | 11.16 | 00:00:00 | 2009-04-15 | 1,193,600 | 11.20 | 11.37 | 11.18 | 11.26 | 00:00:00 | 2009-04-16 | 1,453,700 | 11.08 | 11.34 | 10.86 | 11.13 | 00:00:00 | 2009-04-17 | 1,007,000 | 11.06 | 11.39 | 11.02 | 11.27 | 00:00:00 | 2009-04-20 | 1,180,400 | 11.08 | 11.33 | 10.70 | 11.00 | 00:00:00 | 2009-04-21 | 798,900 | 10.99 | 11.10 | 10.58 | 11.02 | 00:00:00 | 2009-04-22 | 671,400 | 11.00 | 11.26 | 10.77 | 11.25 | 00:00:00 | 2009-04-23 | 1,097,800 | 10.96 | 11.40 | 10.86 | 11.15 | 00:00:00 | 2009-04-24 | 577,400 | 11.15 | 11.38 | 11.09 | 11.37 | 00:00:00 | 2009-04-27 | 751,700 | 11.37 | 11.45 | 11.09 | 11.40 | 00:00:00 | 2009-04-28 | 920,200 | 11.18 | 11.27 | 10.87 | 11.25 | 00:00:00 | 2009-04-29 | 1,180,200 | 11.40 | 11.85 | 11.16 | 11.45 | 00:00:00 | 2009-04-30 | 1,174,900 | 11.60 | 11.75 | 11.55 | 11.62 | 00:00:00 | 2009-05-04 | 701,800 | 11.83 | 11.93 | 11.57 | 11.81 | 00:00:00 | 2009-05-05 | 1,645,800 | 11.65 | 12.10 | 11.53 | 12.00 | 00:00:00 | 2009-05-06 | 1,150,300 | 12.00 | 12.21 | 11.71 | 11.97 | 00:00:00 | 2009-05-07 | 1,212,300 | 12.00 | 12.43 | 11.78 | 11.98 | 00:00:00 | 2009-05-08 | 991,900 | 12.25 | 12.30 | 11.91 | 12.10 | 00:00:00 | 2009-05-11 | 780,700 | 12.20 | 12.24 | 11.82 | 12.08 | 00:00:00 | 2009-05-12 | 1,242,600 | 12.11 | 12.39 | 11.91 | 12.06 | 00:00:00 | 2009-05-13 | 929,700 | 12.25 | 12.25 | 11.64 | 11.73 | 00:00:00 | 2009-05-14 | 457,500 | 11.82 | 11.88 | 11.40 | 11.85 | 00:00:00 | 2009-05-15 | 743,500 | 11.71 | 11.87 | 11.56 | 11.72 | 00:00:00 | 2009-05-18 | 484,500 | 11.52 | 11.92 | 11.46 | 11.85 | 00:00:00 | 2009-05-19 | 1,232,900 | 11.82 | 12.44 | 11.82 | 12.31 | 00:00:00 | 2009-05-20 | 1,480,500 | 12.50 | 12.75 | 12.36 | 12.61 | 00:00:00 | 2009-05-21 | 1,576,600 | 12.47 | 12.50 | 11.96 | 12.25 | 00:00:00 | 2009-05-22 | 1,031,000 | 12.31 | 12.68 | 12.15 | 12.27 | 00:00:00 | 2009-05-25 | 537,900 | 12.22 | 12.30 | 11.90 | 12.20 | 00:00:00 | 2009-05-26 | 860,800 | 12.01 | 12.30 | 11.85 | 12.23 | 00:00:00 | 2009-05-27 | 1,833,200 | 12.20 | 12.72 | 12.20 | 12.62 | 00:00:00 | 2009-05-28 | 891,700 | 12.50 | 12.83 | 12.34 | 12.72 | 00:00:00 | 2009-05-29 | 1,081,900 | 12.90 | 13.10 | 12.72 | 12.74 | 00:00:00 | 2009-06-01 | 1,159,900 | 12.81 | 13.23 | 12.81 | 13.04 | 00:00:00 | 2009-06-02 | 1,215,100 | 13.11 | 13.32 | 13.02 | 13.23 | 00:00:00 | 2009-06-03 | 1,542,400 | 13.39 | 13.64 | 13.01 | 13.17 | 00:00:00 | 2009-06-04 | 971,700 | 13.24 | 13.48 | 13.11 | 13.23 | 00:00:00 | 2009-06-05 | 1,404,100 | 13.25 | 13.64 | 13.25 | 13.40 | 00:00:00 | 2009-06-08 | 733,700 | 13.23 | 13.49 | 13.05 | 13.15 | 00:00:00 | 2009-06-09 | 824,700 | 13.10 | 13.37 | 13.09 | 13.33 | 00:00:00 | 2009-06-10 | 1,392,800 | 13.55 | 13.75 | 13.42 | 13.52 | 00:00:00 | 2009-06-11 | 573,800 | 13.54 | 13.69 | 13.40 | 13.58 | 00:00:00 | 2009-06-12 | 618,300 | 13.58 | 13.60 | 13.25 | 13.46 | 00:00:00 | 2009-06-15 | 739,600 | 13.37 | 13.44 | 13.08 | 13.16 | 00:00:00 | 2009-06-16 | 669,100 | 13.10 | 13.43 | 13.10 | 13.36 | 00:00:00 | 2009-06-17 | 1,772,900 | 13.26 | 13.29 | 12.84 | 12.98 | 00:00:00 | 2009-06-18 | 875,600 | 13.05 | 13.10 | 12.79 | 13.08 | 00:00:00 | 2009-06-19 | 1,659,100 | 13.00 | 13.21 | 12.94 | 13.09 | 00:00:00 | 2009-06-22 | 1,161,000 | 13.09 | 13.10 | 12.76 | 12.87 | 00:00:00 | 2009-06-23 | 1,310,900 | 12.88 | 13.02 | 12.50 | 12.76 | 00:00:00 | 2009-06-24 | 1,181,600 | 12.89 | 13.25 | 12.73 | 13.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|