|
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 | 2009-06-24 | 1,181,600 | 12.89 | 13.25 | 12.73 | 13.13 | 00:00:00 | 2009-06-25 | 807,300 | 13.15 | 13.28 | 12.81 | 13.12 | 00:00:00 | 2009-06-26 | 756,300 | 13.19 | 13.29 | 12.94 | 13.07 | 00:00:00 | 2009-06-29 | 746,500 | 12.98 | 13.28 | 12.98 | 13.21 | 00:00:00 | 2009-06-30 | 781,000 | 13.28 | 13.40 | 13.09 | 13.19 | 00:00:00 | 2009-07-01 | 956,000 | 13.19 | 13.60 | 13.01 | 13.48 | 00:00:00 | 2009-07-02 | 1,188,400 | 13.51 | 13.55 | 13.02 | 13.19 | 00:00:00 | 2009-07-03 | 526,700 | 13.15 | 13.30 | 12.89 | 12.96 | 00:00:00 | 2009-07-06 | 877,600 | 12.86 | 12.89 | 12.57 | 12.72 | 00:00:00 | 2009-07-07 | 955,400 | 12.64 | 12.96 | 12.60 | 12.66 | 00:00:00 | 2009-07-08 | 763,000 | 12.51 | 12.69 | 12.27 | 12.37 | 00:00:00 | 2009-07-09 | 1,071,100 | 12.49 | 12.74 | 12.25 | 12.36 | 00:00:00 | 2009-07-10 | 907,900 | 12.25 | 12.48 | 12.23 | 12.29 | 00:00:00 | 2009-07-13 | 916,100 | 12.22 | 12.65 | 12.12 | 12.52 | 00:00:00 | 2009-07-14 | 756,900 | 12.58 | 12.87 | 12.27 | 12.76 | 00:00:00 | 2009-07-15 | 718,800 | 12.85 | 13.12 | 12.77 | 13.08 | 00:00:00 | 2009-07-16 | 652,200 | 13.17 | 13.28 | 12.96 | 13.15 | 00:00:00 | 2009-07-17 | 643,000 | 13.28 | 13.45 | 13.15 | 13.29 | 00:00:00 | 2009-07-20 | 497,000 | 13.49 | 13.49 | 13.32 | 13.39 | 00:00:00 | 2009-07-21 | 674,600 | 13.47 | 13.68 | 13.36 | 13.58 | 00:00:00 | 2009-07-22 | 922,500 | 13.58 | 13.88 | 13.36 | 13.85 | 00:00:00 | 2009-07-23 | 1,232,700 | 13.90 | 14.25 | 13.81 | 14.18 | 00:00:00 | 2009-07-24 | 996,100 | 14.30 | 14.49 | 14.02 | 14.23 | 00:00:00 | 2009-07-27 | 781,500 | 14.40 | 14.49 | 14.10 | 14.21 | 00:00:00 | 2009-07-28 | 871,600 | 14.15 | 14.45 | 13.92 | 14.01 | 00:00:00 | 2009-07-29 | 910,100 | 13.86 | 14.13 | 13.65 | 13.84 | 00:00:00 | 2009-07-30 | 1,264,600 | 13.95 | 14.49 | 13.62 | 14.32 | 00:00:00 | 2009-07-31 | 990,700 | 14.13 | 14.19 | 13.73 | 13.92 | 00:00:00 | 2009-08-03 | 998,800 | 13.93 | 14.28 | 13.74 | 14.20 | 00:00:00 | 2009-08-04 | 482,300 | 14.16 | 14.32 | 13.86 | 14.24 | 00:00:00 | 2009-08-05 | 467,000 | 14.36 | 14.36 | 14.05 | 14.15 | 00:00:00 | 2009-08-06 | 594,800 | 14.32 | 14.32 | 13.90 | 14.16 | 00:00:00 | 2009-08-07 | 606,500 | 14.06 | 14.38 | 14.06 | 14.30 | 00:00:00 | 2009-08-10 | 447,300 | 14.21 | 14.34 | 14.08 | 14.22 | 00:00:00 | 2009-08-11 | 539,300 | 14.30 | 14.38 | 13.94 | 14.03 | 00:00:00 | 2009-08-12 | 475,200 | 13.94 | 14.14 | 13.75 | 13.98 | 00:00:00 | 2009-08-13 | 682,600 | 13.99 | 14.35 | 13.95 | 14.19 | 00:00:00 | 2009-08-14 | 484,600 | 14.15 | 14.38 | 13.98 | 14.11 | 00:00:00 | 2009-08-17 | 637,200 | 14.12 | 14.12 | 13.69 | 13.92 | 00:00:00 | 2009-08-18 | 425,300 | 13.94 | 14.03 | 13.77 | 13.95 | 00:00:00 | 2009-08-19 | 446,400 | 13.76 | 14.10 | 13.64 | 14.05 | 00:00:00 | 2009-08-20 | 558,300 | 14.22 | 14.39 | 14.03 | 14.29 | 00:00:00 | 2009-08-21 | 1,252,800 | 14.32 | 14.90 | 14.22 | 14.80 | 00:00:00 | 2009-08-24 | 673,100 | 14.96 | 15.24 | 14.82 | 15.07 | 00:00:00 | 2009-08-25 | 410,700 | 15.06 | 15.06 | 14.78 | 15.01 | 00:00:00 | 2009-08-26 | 554,700 | 14.97 | 15.05 | 14.85 | 14.97 | 00:00:00 | 2009-08-27 | 412,500 | 14.80 | 15.01 | 14.66 | 14.80 | 00:00:00 | 2009-08-28 | 329,800 | 14.94 | 15.02 | 14.80 | 14.86 | 00:00:00 | 2009-08-31 | 298,500 | 14.86 | 14.91 | 14.66 | 14.75 | 00:00:00 | 2009-09-01 | 552,800 | 14.86 | 14.96 | 14.50 | 14.60 | 00:00:00 | 2009-09-02 | 618,000 | 14.43 | 14.60 | 14.23 | 14.52 | 00:00:00 | 2009-09-03 | 375,200 | 14.61 | 14.85 | 14.40 | 14.48 | 00:00:00 | 2009-09-04 | 482,600 | 14.53 | 14.81 | 14.49 | 14.60 | 00:00:00 | 2009-09-07 | 510,100 | 14.72 | 14.90 | 14.68 | 14.77 | 00:00:00 | 2009-09-08 | 547,200 | 14.94 | 15.05 | 14.71 | 14.90 | 00:00:00 | 2009-09-09 | 644,000 | 14.86 | 15.05 | 14.76 | 14.90 | 00:00:00 | 2009-09-10 | 455,200 | 14.94 | 14.98 | 14.65 | 14.85 | 00:00:00 | 2009-09-11 | 1,173,300 | 14.80 | 15.55 | 14.80 | 15.15 | 00:00:00 | 2009-09-14 | 522,900 | 14.95 | 15.07 | 14.88 | 14.98 | 00:00:00 | 2009-09-15 | 746,500 | 15.05 | 15.25 | 15.05 | 15.14 | 00:00:00 | 2009-09-16 | 890,500 | 15.28 | 15.50 | 15.23 | 15.27 | 00:00:00 | 2009-09-17 | 924,900 | 15.44 | 15.49 | 14.97 | 15.21 | 00:00:00 | 2009-09-18 | 757,400 | 15.24 | 15.34 | 15.12 | 15.27 | 00:00:00 | 2009-09-21 | 687,900 | 15.25 | 15.26 | 15.02 | 15.14 | 00:00:00 | 2009-09-22 | 546,000 | 15.09 | 15.31 | 15.07 | 15.09 | 00:00:00 | 2009-09-23 | 483,100 | 15.09 | 15.35 | 15.01 | 15.12 | 00:00:00 | 2009-09-24 | 910,400 | 15.16 | 15.32 | 14.74 | 14.85 | 00:00:00 | 2009-09-25 | 937,500 | 14.75 | 14.95 | 14.50 | 14.56 | 00:00:00 | 2009-09-28 | 864,900 | 14.52 | 15.06 | 14.32 | 14.94 | 00:00:00 | 2009-09-29 | 556,300 | 15.09 | 15.09 | 14.84 | 14.90 | 00:00:00 | 2009-09-30 | 1,162,700 | 15.05 | 15.05 | 14.44 | 14.69 | 00:00:00 | 2009-10-01 | 1,100,600 | 14.73 | 14.92 | 14.25 | 14.34 | 00:00:00 | 2009-10-02 | 1,461,300 | 14.05 | 14.18 | 13.80 | 13.96 | 00:00:00 | 2009-10-05 | 871,400 | 13.88 | 14.07 | 13.77 | 13.81 | 00:00:00 | 2009-10-06 | 1,159,700 | 13.82 | 14.26 | 13.82 | 14.15 | 00:00:00 | 2009-10-07 | 1,157,600 | 14.15 | 14.50 | 13.77 | 13.99 | 00:00:00 | 2009-10-08 | 1,372,100 | 14.25 | 14.38 | 14.14 | 14.26 | 00:00:00 | 2009-10-09 | 495,500 | 14.25 | 14.45 | 14.09 | 14.15 | 00:00:00 | 2009-10-12 | 708,800 | 14.24 | 14.42 | 14.18 | 14.23 | 00:00:00 | 2009-10-13 | 844,700 | 14.15 | 14.40 | 14.08 | 14.20 | 00:00:00 | 2009-10-14 | 1,162,600 | 14.44 | 14.60 | 14.40 | 14.52 | 00:00:00 | 2009-10-15 | 1,704,900 | 14.62 | 14.98 | 14.51 | 14.88 | 00:00:00 | 2009-10-16 | 1,489,900 | 14.82 | 15.00 | 14.78 | 14.92 | 00:00:00 | 2009-10-19 | 682,800 | 15.00 | 15.13 | 14.91 | 15.01 | 00:00:00 | 2009-10-20 | 633,400 | 15.07 | 15.07 | 14.70 | 14.78 | 00:00:00 | 2009-10-21 | 710,000 | 14.66 | 14.88 | 14.45 | 14.77 | 00:00:00 | 2009-10-22 | 1,251,600 | 14.55 | 14.57 | 14.36 | 14.47 | 00:00:00 | 2009-10-23 | 970,000 | 14.70 | 14.74 | 14.24 | 14.32 | 00:00:00 | 2009-10-26 | 750,400 | 14.36 | 14.58 | 14.02 | 14.22 | 00:00:00 | 2009-10-27 | 1,179,500 | 14.31 | 14.44 | 14.22 | 14.22 | 00:00:00 | 2009-10-28 | 1,397,900 | 14.15 | 14.22 | 13.70 | 13.89 | 00:00:00 | 2009-10-29 | 1,559,000 | 13.79 | 14.23 | 13.66 | 14.02 | 00:00:00 | 2009-10-30 | 1,795,500 | 14.01 | 14.20 | 13.35 | 13.56 | 00:00:00 | 2009-11-02 | 989,800 | 13.36 | 13.67 | 13.31 | 13.48 | 00:00:00 | 2009-11-03 | 1,295,500 | 13.30 | 13.74 | 13.17 | 13.62 | 00:00:00 | 2009-11-04 | 804,200 | 13.85 | 13.85 | 13.66 | 13.73 | 00:00:00 | 2009-11-05 | 989,100 | 13.52 | 13.95 | 13.45 | 13.80 | 00:00:00 | 2009-11-06 | 1,018,000 | 13.71 | 13.94 | 13.55 | 13.78 | 00:00:00 | 2009-11-09 | 896,100 | 13.99 | 13.99 | 13.73 | 13.79 | 00:00:00 | 2009-11-10 | 718,600 | 13.78 | 13.88 | 13.53 | 13.60 | 00:00:00 | 2009-11-11 | 1,002,300 | 13.66 | 14.03 | 13.66 | 13.87 | 00:00:00 | 2009-11-13 | 1,061,700 | 13.89 | 14.14 | 13.75 | 14.00 | 00:00:00 | 2009-11-16 | 1,067,000 | 14.20 | 14.35 | 14.02 | 14.24 | 00:00:00 | 2009-11-17 | 902,600 | 14.25 | 14.50 | 14.22 | 14.25 | 00:00:00 | 2009-11-18 | 906,400 | 14.25 | 14.63 | 14.25 | 14.45 | 00:00:00 | 2009-11-19 | 920,200 | 14.52 | 14.57 | 14.02 | 14.14 | 00:00:00 | 2009-11-20 | 984,000 | 14.07 | 14.48 | 14.06 | 14.24 | 00:00:00 | 2009-11-23 | 569,200 | 14.40 | 14.56 | 14.29 | 14.34 | 00:00:00 | 2009-11-24 | 687,000 | 14.24 | 14.50 | 14.11 | 14.21 | 00:00:00 | 2009-11-25 | 537,600 | 14.40 | 14.50 | 14.19 | 14.23 | 00:00:00 | 2009-11-26 | 794,900 | 14.22 | 14.35 | 13.82 | 13.96 | 00:00:00 | 2009-11-27 | 943,600 | 13.53 | 14.12 | 13.53 | 13.93 | 00:00:00 | 2009-11-30 | 916,000 | 14.02 | 14.16 | 13.67 | 13.79 | 00:00:00 | 2009-12-01 | 581,900 | 13.90 | 14.14 | 13.85 | 13.99 | 00:00:00 | 2009-12-02 | 699,600 | 13.96 | 14.05 | 13.81 | 13.98 | 00:00:00 | 2009-12-04 | 533,100 | 13.98 | 14.07 | 13.81 | 13.86 | 00:00:00 | 2009-12-07 | 377,700 | 13.86 | 13.99 | 13.72 | 13.91 | 00:00:00 | 2009-12-09 | 862,200 | 13.76 | 13.84 | 13.53 | 13.63 | 00:00:00 | 2009-12-11 | 744,600 | 13.69 | 13.87 | 13.54 | 13.65 | 00:00:00 | 2009-12-14 | 1,218,900 | 13.71 | 14.01 | 13.68 | 13.87 | 00:00:00 | 2009-12-15 | 832,700 | 13.95 | 14.02 | 13.77 | 13.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|