|
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 | 2009-12-15 | 832,700 | 13.95 | 14.02 | 13.77 | 13.87 | 00:00:00 | 2009-12-16 | 1,068,000 | 13.86 | 14.12 | 13.81 | 14.05 | 00:00:00 | 2009-12-17 | 790,300 | 14.02 | 14.18 | 13.86 | 14.00 | 00:00:00 | 2009-12-18 | 884,100 | 14.04 | 14.07 | 13.89 | 13.97 | 00:00:00 | 2009-12-21 | 759,200 | 14.03 | 14.24 | 13.86 | 14.18 | 00:00:00 | 2009-12-22 | 611,000 | 14.17 | 14.34 | 14.15 | 14.26 | 00:00:00 | 2009-12-23 | 688,100 | 14.35 | 14.60 | 14.32 | 14.40 | 00:00:00 | 2009-12-28 | 356,500 | 14.57 | 14.60 | 14.35 | 14.38 | 00:00:00 | 2009-12-29 | 1,044,600 | 14.39 | 14.45 | 14.28 | 14.39 | 00:00:00 | 2009-12-30 | 1,317,900 | 14.43 | 14.53 | 14.17 | 14.53 | 00:00:00 | 2010-01-04 | 1,012,800 | 14.57 | 14.89 | 14.57 | 14.87 | 00:00:00 | 2010-01-05 | 1,025,000 | 14.97 | 15.08 | 14.91 | 14.98 | 00:00:00 | 2010-01-06 | 432,400 | 15.00 | 15.06 | 14.87 | 14.92 | 00:00:00 | 2010-01-07 | 800,100 | 14.81 | 15.09 | 14.72 | 15.00 | 00:00:00 | 2010-01-08 | 674,700 | 15.10 | 15.16 | 14.81 | 15.01 | 00:00:00 | 2010-01-11 | 1,050,800 | 15.15 | 15.28 | 14.91 | 14.94 | 00:00:00 | 2010-01-12 | 484,900 | 14.93 | 15.10 | 14.59 | 14.83 | 00:00:00 | 2010-01-13 | 813,700 | 14.78 | 15.06 | 14.76 | 14.90 | 00:00:00 | 2010-01-14 | 609,300 | 15.00 | 15.00 | 14.76 | 14.87 | 00:00:00 | 2010-01-15 | 767,000 | 14.93 | 15.04 | 14.77 | 14.88 | 00:00:00 | 2010-01-18 | 261,000 | 14.85 | 14.96 | 14.84 | 14.96 | 00:00:00 | 2010-01-19 | 747,000 | 14.92 | 15.19 | 14.80 | 15.16 | 00:00:00 | 2010-01-20 | 1,145,900 | 15.20 | 15.27 | 14.72 | 14.83 | 00:00:00 | 2010-01-21 | 1,199,100 | 14.90 | 14.92 | 14.47 | 14.55 | 00:00:00 | 2010-01-22 | 991,400 | 14.52 | 14.67 | 14.23 | 14.39 | 00:00:00 | 2010-01-25 | 641,100 | 14.24 | 14.44 | 14.18 | 14.31 | 00:00:00 | 2010-01-26 | 1,213,800 | 14.20 | 14.34 | 14.06 | 14.20 | 00:00:00 | 2010-01-27 | 789,500 | 14.08 | 14.30 | 13.88 | 14.06 | 00:00:00 | 2010-01-28 | 1,251,800 | 14.13 | 14.23 | 13.65 | 13.70 | 00:00:00 | 2010-01-29 | 786,000 | 13.81 | 13.99 | 13.61 | 13.67 | 00:00:00 | 2010-02-01 | 907,100 | 13.55 | 13.78 | 13.53 | 13.72 | 00:00:00 | 2010-02-02 | 906,900 | 13.79 | 14.09 | 13.69 | 13.99 | 00:00:00 | 2010-02-04 | 1,489,700 | 13.69 | 13.73 | 13.01 | 13.10 | 00:00:00 | 2010-02-05 | 1,790,800 | 13.00 | 13.23 | 12.70 | 13.07 | 00:00:00 | 2010-02-08 | 1,059,400 | 13.04 | 13.21 | 12.76 | 13.03 | 00:00:00 | 2010-02-09 | 1,151,900 | 12.91 | 13.26 | 12.85 | 13.18 | 00:00:00 | 2010-02-10 | 2,258,300 | 13.18 | 13.23 | 12.47 | 12.49 | 00:00:00 | 2010-02-11 | 2,251,500 | 12.62 | 12.69 | 12.24 | 12.34 | 00:00:00 | 2010-02-12 | 1,154,200 | 12.43 | 12.64 | 12.09 | 12.33 | 00:00:00 | 2010-02-15 | 537,100 | 12.39 | 12.48 | 12.23 | 12.26 | 00:00:00 | 2010-02-16 | 1,325,300 | 12.40 | 12.69 | 12.35 | 12.59 | 00:00:00 | 2010-02-17 | 1,074,400 | 12.70 | 12.75 | 12.56 | 12.60 | 00:00:00 | 2010-02-18 | 742,500 | 12.73 | 12.76 | 12.55 | 12.72 | 00:00:00 | 2010-02-19 | 1,230,000 | 12.56 | 12.87 | 12.55 | 12.70 | 00:00:00 | 2010-02-22 | 1,140,100 | 12.80 | 12.99 | 12.68 | 12.89 | 00:00:00 | 2010-02-23 | 1,481,400 | 12.96 | 13.15 | 12.73 | 12.79 | 00:00:00 | 2010-02-24 | 1,436,300 | 12.81 | 12.95 | 12.48 | 12.89 | 00:00:00 | 2010-02-25 | 1,992,100 | 12.82 | 13.32 | 12.66 | 12.85 | 00:00:00 | 2010-02-26 | 1,658,300 | 12.90 | 12.96 | 12.45 | 12.55 | 00:00:00 | 2010-03-01 | 999,800 | 12.62 | 12.81 | 12.50 | 12.72 | 00:00:00 | 2010-03-02 | 821,500 | 12.76 | 12.90 | 12.56 | 12.70 | 00:00:00 | 2010-03-03 | 1,518,700 | 12.70 | 13.11 | 12.63 | 13.03 | 00:00:00 | 2010-03-04 | 1,055,000 | 12.92 | 13.10 | 12.89 | 12.97 | 00:00:00 | 2010-03-05 | 1,484,000 | 13.09 | 13.43 | 13.02 | 13.34 | 00:00:00 | 2010-03-08 | 1,780,400 | 13.46 | 13.78 | 13.38 | 13.65 | 00:00:00 | 2010-03-09 | 1,935,100 | 13.73 | 13.83 | 13.43 | 13.68 | 00:00:00 | 2010-03-10 | 1,011,400 | 13.79 | 13.93 | 13.60 | 13.77 | 00:00:00 | 2010-03-11 | 1,162,200 | 13.84 | 13.91 | 13.62 | 13.71 | 00:00:00 | 2010-03-12 | 597,000 | 13.79 | 13.94 | 13.65 | 13.82 | 00:00:00 | 2010-03-15 | 704,700 | 14.00 | 14.15 | 13.65 | 13.75 | 00:00:00 | 2010-03-16 | 710,000 | 13.88 | 13.95 | 13.74 | 13.86 | 00:00:00 | 2010-03-17 | 634,400 | 14.01 | 14.01 | 13.84 | 13.94 | 00:00:00 | 2010-03-18 | 841,400 | 14.05 | 14.09 | 13.86 | 13.91 | 00:00:00 | 2010-03-19 | 1,612,900 | 13.97 | 13.98 | 13.58 | 13.66 | 00:00:00 | 2010-03-22 | 1,477,300 | 13.62 | 13.62 | 13.30 | 13.55 | 00:00:00 | 2010-03-23 | 714,300 | 13.52 | 13.64 | 13.42 | 13.55 | 00:00:00 | 2010-03-24 | 545,900 | 13.49 | 13.64 | 13.34 | 13.52 | 00:00:00 | 2010-03-25 | 837,300 | 13.59 | 13.69 | 13.47 | 13.54 | 00:00:00 | 2010-03-26 | 3,608,500 | 13.60 | 14.55 | 13.54 | 14.35 | 00:00:00 | 2010-03-29 | 1,385,900 | 14.36 | 14.62 | 14.26 | 14.41 | 00:00:00 | 2010-03-30 | 951,700 | 14.56 | 14.64 | 14.30 | 14.36 | 00:00:00 | 2010-03-31 | 1,921,100 | 14.36 | 14.64 | 14.30 | 14.57 | 00:00:00 | 2010-04-01 | 1,123,400 | 14.70 | 14.93 | 14.65 | 14.88 | 00:00:00 | 2010-04-06 | 1,503,300 | 14.84 | 15.30 | 14.84 | 15.20 | 00:00:00 | 2010-04-07 | 1,205,600 | 15.29 | 15.29 | 15.10 | 15.13 | 00:00:00 | 2010-04-08 | 1,002,500 | 15.10 | 15.10 | 14.84 | 14.98 | 00:00:00 | 2010-04-09 | 1,315,900 | 15.14 | 15.35 | 15.07 | 15.31 | 00:00:00 | 2010-04-12 | 605,100 | 15.31 | 15.40 | 15.15 | 15.20 | 00:00:00 | 2010-04-13 | 842,700 | 15.28 | 15.35 | 15.05 | 15.15 | 00:00:00 | 2010-04-14 | 546,900 | 15.20 | 15.35 | 15.19 | 15.31 | 00:00:00 | 2010-04-15 | 635,400 | 15.34 | 15.34 | 15.12 | 15.26 | 00:00:00 | 2010-04-16 | 1,507,200 | 15.16 | 15.50 | 14.88 | 14.98 | 00:00:00 | 2010-04-19 | 919,500 | 14.83 | 14.92 | 14.75 | 14.80 | 00:00:00 | 2010-04-20 | 697,100 | 14.82 | 14.99 | 14.64 | 14.90 | 00:00:00 | 2010-04-21 | 816,200 | 14.96 | 14.99 | 14.66 | 14.83 | 00:00:00 | 2010-04-22 | 1,533,000 | 14.85 | 15.03 | 14.48 | 14.75 | 00:00:00 | 2010-04-23 | 1,505,500 | 14.98 | 15.16 | 14.79 | 15.02 | 00:00:00 | 2010-04-26 | 1,041,500 | 15.12 | 15.37 | 14.95 | 15.34 | 00:00:00 | 2010-04-27 | 1,073,800 | 15.33 | 15.42 | 14.92 | 15.00 | 00:00:00 | 2010-04-28 | 1,940,500 | 14.69 | 14.93 | 14.65 | 14.76 | 00:00:00 | 2010-04-29 | 1,406,000 | 14.72 | 15.10 | 14.61 | 15.04 | 00:00:00 | 2010-04-30 | 1,144,500 | 15.00 | 15.30 | 14.84 | 15.01 | 00:00:00 | 2010-05-03 | 392,500 | 15.00 | 15.10 | 14.80 | 14.94 | 00:00:00 | 2010-05-04 | 1,756,400 | 14.86 | 15.00 | 14.30 | 14.43 | 00:00:00 | 2010-05-05 | 2,474,100 | 14.34 | 14.55 | 13.82 | 13.93 | 00:00:00 | 2010-05-06 | 1,636,400 | 13.72 | 14.16 | 13.61 | 13.81 | 00:00:00 | 2010-05-07 | 1,851,300 | 13.35 | 13.96 | 13.30 | 13.43 | 00:00:00 | 2010-05-10 | 2,321,500 | 14.00 | 14.37 | 13.80 | 14.27 | 00:00:00 | 2010-05-11 | 1,316,600 | 14.03 | 14.24 | 13.87 | 13.98 | 00:00:00 | 2010-05-12 | 1,551,800 | 13.84 | 14.40 | 13.81 | 14.11 | 00:00:00 | 2010-05-13 | 1,072,300 | 14.27 | 14.27 | 13.86 | 14.15 | 00:00:00 | 2010-05-14 | 2,133,700 | 14.15 | 14.17 | 13.34 | 13.53 | 00:00:00 | 2010-05-17 | 1,234,600 | 13.26 | 13.72 | 13.22 | 13.29 | 00:00:00 | 2010-05-18 | 780,200 | 13.49 | 13.69 | 13.33 | 13.41 | 00:00:00 | 2010-05-19 | 1,475,700 | 13.27 | 13.44 | 13.00 | 13.11 | 00:00:00 | 2010-05-20 | 1,816,000 | 13.10 | 13.23 | 12.61 | 12.90 | 00:00:00 | 2010-05-21 | 2,488,000 | 12.94 | 13.05 | 12.57 | 12.99 | 00:00:00 | 2010-05-24 | 1,283,300 | 13.17 | 13.17 | 12.43 | 12.85 | 00:00:00 | 2010-05-25 | 1,535,300 | 12.44 | 12.69 | 12.32 | 12.56 | 00:00:00 | 2010-05-26 | 4,044,000 | 12.63 | 12.93 | 12.61 | 12.73 | 00:00:00 | 2010-05-27 | 1,646,100 | 12.98 | 13.16 | 12.81 | 12.98 | 00:00:00 | 2010-05-28 | 771,900 | 13.01 | 13.14 | 12.87 | 12.91 | 00:00:00 | 2010-05-31 | 292,800 | 12.83 | 13.06 | 12.83 | 12.93 | 00:00:00 | 2010-06-01 | 943,000 | 12.88 | 13.05 | 12.45 | 12.91 | 00:00:00 | 2010-06-02 | 708,000 | 12.90 | 12.94 | 12.62 | 12.81 | 00:00:00 | 2010-06-03 | 779,800 | 13.02 | 13.20 | 12.73 | 12.78 | 00:00:00 | 2010-06-04 | 1,290,100 | 12.84 | 13.02 | 12.51 | 12.70 | 00:00:00 | 2010-06-07 | 856,500 | 12.62 | 12.72 | 12.35 | 12.49 | 00:00:00 | 2010-06-08 | 1,559,100 | 12.65 | 12.70 | 12.15 | 12.32 | 00:00:00 | 2010-06-09 | 596,800 | 12.37 | 12.55 | 12.23 | 12.55 | 00:00:00 | 2010-06-10 | 1,018,800 | 12.51 | 12.94 | 12.30 | 12.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|