|
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 | 2010-11-25 | 730,000 | 11.29 | 11.39 | 11.18 | 11.36 | 00:00:00 | 2010-11-26 | 809,700 | 11.30 | 11.39 | 11.15 | 11.35 | 00:00:00 | 2010-11-29 | 837,100 | 11.31 | 11.46 | 11.10 | 11.17 | 00:00:00 | 2010-11-30 | 1,030,200 | 11.19 | 11.23 | 11.02 | 11.03 | 00:00:00 | 2010-12-01 | 852,900 | 11.10 | 11.27 | 11.06 | 11.22 | 00:00:00 | 2010-12-02 | 1,055,100 | 11.35 | 11.35 | 11.05 | 11.29 | 00:00:00 | 2010-12-03 | 1,622,000 | 11.26 | 11.79 | 11.24 | 11.70 | 00:00:00 | 2010-12-06 | 525,100 | 11.84 | 11.85 | 11.61 | 11.72 | 00:00:00 | 2010-12-07 | 839,100 | 11.73 | 11.89 | 11.63 | 11.72 | 00:00:00 | 2010-12-08 | 961,600 | 11.66 | 11.77 | 11.51 | 11.60 | 00:00:00 | 2010-12-09 | 729,600 | 11.68 | 11.77 | 11.56 | 11.65 | 00:00:00 | 2010-12-10 | 1,372,800 | 11.70 | 11.97 | 11.64 | 11.93 | 00:00:00 | 2010-12-13 | 1,207,100 | 11.98 | 12.07 | 11.89 | 11.94 | 00:00:00 | 2010-12-14 | 1,655,500 | 11.79 | 11.83 | 11.58 | 11.83 | 00:00:00 | 2010-12-15 | 4,262,000 | 12.03 | 12.30 | 11.94 | 12.23 | 00:00:00 | 2010-12-16 | 2,407,700 | 12.31 | 12.58 | 12.23 | 12.55 | 00:00:00 | 2010-12-17 | 1,994,200 | 12.58 | 12.61 | 12.45 | 12.50 | 00:00:00 | 2010-12-20 | 1,671,100 | 12.52 | 12.96 | 12.47 | 12.88 | 00:00:00 | 2010-12-21 | 2,500,300 | 12.96 | 13.42 | 12.85 | 13.35 | 00:00:00 | 2010-12-22 | 1,308,900 | 13.35 | 13.47 | 13.13 | 13.28 | 00:00:00 | 2010-12-23 | 797,200 | 13.25 | 13.37 | 13.15 | 13.27 | 00:00:00 | 2010-12-27 | 773,800 | 13.20 | 13.25 | 12.75 | 13.13 | 00:00:00 | 2010-12-28 | 847,100 | 13.11 | 13.15 | 13.03 | 13.06 | 00:00:00 | 2010-12-29 | 464,500 | 13.05 | 13.25 | 13.03 | 13.25 | 00:00:00 | 2010-12-30 | 885,000 | 13.20 | 13.29 | 13.10 | 13.12 | 00:00:00 | 2011-01-03 | 467,500 | 13.15 | 13.31 | 13.13 | 13.19 | 00:00:00 | 2011-01-04 | 1,188,800 | 13.15 | 13.15 | 12.74 | 12.76 | 00:00:00 | 2011-01-05 | 1,765,900 | 12.74 | 12.76 | 12.25 | 12.38 | 00:00:00 | 2011-01-06 | 958,900 | 12.38 | 12.72 | 12.35 | 12.49 | 00:00:00 | 2011-01-07 | 838,500 | 12.41 | 12.54 | 12.27 | 12.39 | 00:00:00 | 2011-01-10 | 884,100 | 12.28 | 12.44 | 12.18 | 12.43 | 00:00:00 | 2011-01-11 | 811,400 | 12.41 | 12.69 | 12.41 | 12.65 | 00:00:00 | 2011-01-12 | 1,350,700 | 12.65 | 13.04 | 12.64 | 12.98 | 00:00:00 | 2011-01-13 | 1,247,400 | 12.99 | 13.24 | 12.98 | 13.10 | 00:00:00 | 2011-01-14 | 1,176,400 | 13.10 | 13.30 | 13.00 | 13.11 | 00:00:00 | 2011-01-17 | 808,200 | 13.12 | 13.18 | 12.85 | 12.93 | 00:00:00 | 2011-01-18 | 1,044,100 | 13.01 | 13.18 | 12.94 | 13.06 | 00:00:00 | 2011-01-19 | 1,383,800 | 13.16 | 13.20 | 12.75 | 12.76 | 00:00:00 | 2011-01-20 | 1,788,700 | 12.74 | 12.74 | 12.32 | 12.50 | 00:00:00 | 2011-01-21 | 1,576,100 | 12.50 | 12.67 | 12.42 | 12.55 | 00:00:00 | 2011-01-24 | 1,501,600 | 12.67 | 12.77 | 12.36 | 12.38 | 00:00:00 | 2011-01-25 | 1,737,000 | 12.57 | 12.87 | 12.50 | 12.68 | 00:00:00 | 2011-01-26 | 1,373,300 | 12.76 | 12.84 | 12.64 | 12.71 | 00:00:00 | 2011-01-27 | 2,161,900 | 12.79 | 12.79 | 12.55 | 12.60 | 00:00:00 | 2011-01-28 | 1,247,000 | 12.63 | 12.71 | 12.49 | 12.56 | 00:00:00 | 2011-01-31 | 1,216,600 | 12.56 | 12.65 | 12.34 | 12.44 | 00:00:00 | 2011-02-01 | 1,295,800 | 12.56 | 12.56 | 12.38 | 12.45 | 00:00:00 | 2011-02-02 | 1,417,500 | 12.54 | 12.69 | 12.48 | 12.63 | 00:00:00 | 2011-02-03 | 1,560,100 | 12.74 | 12.83 | 12.35 | 12.48 | 00:00:00 | 2011-02-04 | 1,002,500 | 12.44 | 12.64 | 12.41 | 12.62 | 00:00:00 | 2011-02-07 | 1,806,200 | 12.70 | 12.92 | 12.62 | 12.84 | 00:00:00 | 2011-02-08 | 1,891,900 | 12.83 | 13.10 | 12.81 | 12.98 | 00:00:00 | 2011-02-09 | 738,700 | 13.02 | 13.13 | 12.85 | 12.91 | 00:00:00 | 2011-02-10 | 1,226,400 | 12.83 | 12.93 | 12.69 | 12.92 | 00:00:00 | 2011-02-11 | 798,500 | 12.85 | 13.05 | 12.71 | 12.91 | 00:00:00 | 2011-02-14 | 1,079,700 | 12.93 | 13.11 | 12.88 | 13.02 | 00:00:00 | 2011-02-15 | 1,290,400 | 13.06 | 13.26 | 13.00 | 13.16 | 00:00:00 | 2011-02-16 | 1,397,000 | 13.16 | 13.44 | 13.16 | 13.35 | 00:00:00 | 2011-02-17 | 1,496,200 | 13.39 | 13.50 | 13.18 | 13.30 | 00:00:00 | 2011-02-18 | 710,700 | 13.36 | 13.37 | 13.14 | 13.28 | 00:00:00 | 2011-02-21 | 944,200 | 13.35 | 13.35 | 13.02 | 13.06 | 00:00:00 | 2011-02-22 | 1,042,600 | 12.90 | 12.99 | 12.75 | 12.91 | 00:00:00 | 2011-02-23 | 1,116,500 | 12.91 | 12.96 | 12.77 | 12.80 | 00:00:00 | 2011-02-24 | 1,384,000 | 12.75 | 12.91 | 12.65 | 12.75 | 00:00:00 | 2011-02-25 | 2,364,700 | 12.91 | 13.53 | 12.91 | 13.44 | 00:00:00 | 2011-02-28 | 1,875,300 | 13.48 | 13.81 | 13.35 | 13.75 | 00:00:00 | 2011-03-01 | 1,939,600 | 13.81 | 13.92 | 13.41 | 13.56 | 00:00:00 | 2011-03-02 | 1,384,700 | 13.44 | 13.69 | 13.30 | 13.66 | 00:00:00 | 2011-03-03 | 1,483,000 | 13.73 | 13.94 | 13.66 | 13.78 | 00:00:00 | 2011-03-04 | 1,872,300 | 13.85 | 13.99 | 13.80 | 13.90 | 00:00:00 | 2011-03-07 | 3,458,600 | 13.98 | 14.19 | 13.82 | 14.07 | 00:00:00 | 2011-03-08 | 1,322,100 | 14.14 | 14.14 | 13.86 | 13.90 | 00:00:00 | 2011-03-09 | 633,400 | 13.98 | 14.08 | 13.85 | 13.93 | 00:00:00 | 2011-03-10 | 1,519,000 | 13.75 | 13.80 | 13.61 | 13.70 | 00:00:00 | 2011-03-11 | 1,109,900 | 13.62 | 13.84 | 13.55 | 13.65 | 00:00:00 | 2011-03-14 | 1,131,900 | 13.52 | 13.88 | 13.52 | 13.56 | 00:00:00 | 2011-03-15 | 2,565,800 | 13.36 | 13.40 | 12.90 | 13.31 | 00:00:00 | 2011-03-16 | 1,243,900 | 13.38 | 13.56 | 13.19 | 13.21 | 00:00:00 | 2011-03-17 | 1,187,100 | 13.36 | 13.70 | 13.25 | 13.65 | 00:00:00 | 2011-03-18 | 1,927,600 | 13.81 | 13.86 | 13.54 | 13.63 | 00:00:00 | 2011-03-21 | 1,678,200 | 13.77 | 13.86 | 13.60 | 13.69 | 00:00:00 | 2011-03-22 | 2,119,400 | 13.75 | 13.84 | 13.38 | 13.40 | 00:00:00 | 2011-03-23 | 1,732,800 | 13.36 | 13.64 | 13.36 | 13.54 | 00:00:00 | 2011-03-24 | 1,460,500 | 13.42 | 13.80 | 13.42 | 13.74 | 00:00:00 | 2011-03-25 | 992,300 | 13.78 | 13.78 | 13.61 | 13.62 | 00:00:00 | 2011-03-28 | 901,700 | 13.61 | 13.77 | 13.59 | 13.66 | 00:00:00 | 2011-03-29 | 925,200 | 13.70 | 13.76 | 13.63 | 13.70 | 00:00:00 | 2011-03-30 | 1,850,400 | 13.80 | 14.09 | 13.80 | 13.88 | 00:00:00 | 2011-03-31 | 1,061,500 | 13.93 | 14.09 | 13.90 | 13.93 | 00:00:00 | 2011-04-01 | 922,000 | 14.01 | 14.09 | 13.92 | 14.02 | 00:00:00 | 2011-04-04 | 1,160,400 | 14.06 | 14.13 | 13.97 | 14.08 | 00:00:00 | 2011-04-05 | 1,035,900 | 14.02 | 14.10 | 13.69 | 13.81 | 00:00:00 | 2011-04-06 | 796,800 | 13.90 | 13.98 | 13.81 | 13.90 | 00:00:00 | 2011-04-07 | 1,326,100 | 13.90 | 13.95 | 13.61 | 13.82 | 00:00:00 | 2011-04-08 | 900,100 | 13.90 | 13.92 | 13.72 | 13.78 | 00:00:00 | 2011-04-11 | 741,800 | 13.76 | 13.81 | 13.65 | 13.66 | 00:00:00 | 2011-04-12 | 1,197,000 | 13.60 | 13.69 | 13.48 | 13.51 | 00:00:00 | 2011-04-13 | 1,093,700 | 13.47 | 13.63 | 13.40 | 13.52 | 00:00:00 | 2011-04-14 | 855,200 | 13.52 | 13.53 | 13.30 | 13.38 | 00:00:00 | 2011-04-15 | 1,107,800 | 13.40 | 13.52 | 13.23 | 13.44 | 00:00:00 | 2011-04-18 | 1,438,300 | 13.48 | 13.48 | 13.09 | 13.19 | 00:00:00 | 2011-04-19 | 863,500 | 13.19 | 13.23 | 13.08 | 13.12 | 00:00:00 | 2011-04-20 | 1,167,800 | 13.18 | 13.34 | 13.15 | 13.16 | 00:00:00 | 2011-04-21 | 1,178,800 | 13.35 | 13.35 | 13.14 | 13.24 | 00:00:00 | 2011-04-26 | 829,500 | 13.25 | 13.38 | 13.18 | 13.27 | 00:00:00 | 2011-04-27 | 961,000 | 13.34 | 13.43 | 13.26 | 13.31 | 00:00:00 | 2011-04-28 | 1,605,300 | 13.43 | 13.57 | 13.36 | 13.48 | 00:00:00 | 2011-04-29 | 860,400 | 13.61 | 13.62 | 13.49 | 13.56 | 00:00:00 | 2011-05-02 | 571,900 | 13.64 | 13.73 | 13.51 | 13.63 | 00:00:00 | 2011-05-03 | 1,137,000 | 13.70 | 13.85 | 13.60 | 13.66 | 00:00:00 | 2011-05-04 | 1,025,300 | 13.81 | 13.82 | 13.35 | 13.49 | 00:00:00 | 2011-05-05 | 1,089,700 | 13.52 | 13.59 | 13.40 | 13.45 | 00:00:00 | 2011-05-06 | 1,861,500 | 13.57 | 13.78 | 13.44 | 13.61 | 00:00:00 | 2011-05-09 | 928,500 | 13.60 | 13.78 | 13.46 | 13.66 | 00:00:00 | 2011-05-10 | 860,700 | 13.66 | 13.77 | 13.62 | 13.69 | 00:00:00 | 2011-05-11 | 693,300 | 13.76 | 13.78 | 13.59 | 13.75 | 00:00:00 | 2011-05-12 | 965,800 | 13.59 | 13.69 | 13.51 | 13.69 | 00:00:00 | 2011-05-13 | 785,300 | 13.74 | 13.83 | 13.60 | 13.65 | 00:00:00 | 2011-05-16 | 548,400 | 13.60 | 13.65 | 13.42 | 13.62 | 00:00:00 | 2011-05-17 | 793,000 | 13.55 | 13.76 | 13.45 | 13.48 | 00:00:00 | 2011-05-18 | 646,200 | 13.56 | 13.63 | 13.41 | 13.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|