|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-18 | 646,200 | 13.56 | 13.63 | 13.41 | 13.45 | 00:00:00 | | 2011-05-19 | 630,400 | 13.50 | 13.64 | 13.38 | 13.42 | 00:00:00 | | 2011-05-20 | 1,228,700 | 13.44 | 13.56 | 13.16 | 13.29 | 00:00:00 | | 2011-05-23 | 968,100 | 13.15 | 13.22 | 13.02 | 13.17 | 00:00:00 | | 2011-05-24 | 935,100 | 13.16 | 13.35 | 13.16 | 13.18 | 00:00:00 | | 2011-05-25 | 787,900 | 13.02 | 13.25 | 13.02 | 13.14 | 00:00:00 | | 2011-05-26 | 618,400 | 13.16 | 13.30 | 13.09 | 13.11 | 00:00:00 | | 2011-05-27 | 459,500 | 13.26 | 13.29 | 13.14 | 13.21 | 00:00:00 | | 2011-05-30 | 265,000 | 13.14 | 13.21 | 13.10 | 13.15 | 00:00:00 | | 2011-05-31 | 664,300 | 13.27 | 13.43 | 13.23 | 13.28 | 00:00:00 | | 2011-06-01 | 582,800 | 13.35 | 13.38 | 13.16 | 13.20 | 00:00:00 | | 2011-06-02 | 710,100 | 13.13 | 13.19 | 13.02 | 13.06 | 00:00:00 | | 2011-06-03 | 1,640,700 | 13.03 | 13.10 | 12.77 | 12.81 | 00:00:00 | | 2011-06-06 | 1,083,800 | 12.81 | 12.83 | 12.61 | 12.68 | 00:00:00 | | 2011-06-07 | 1,422,100 | 12.60 | 12.74 | 12.42 | 12.48 | 00:00:00 | | 2011-06-08 | 965,200 | 12.45 | 12.45 | 12.31 | 12.36 | 00:00:00 | | 2011-06-09 | 1,071,700 | 12.39 | 12.55 | 12.29 | 12.39 | 00:00:00 | | 2011-06-10 | 875,700 | 12.43 | 12.52 | 12.20 | 12.26 | 00:00:00 | | 2011-06-13 | 614,200 | 12.32 | 12.37 | 12.19 | 12.27 | 00:00:00 | | 2011-06-14 | 1,320,700 | 12.31 | 12.47 | 12.19 | 12.38 | 00:00:00 | | 2011-06-15 | 2,205,600 | 12.39 | 12.40 | 12.07 | 12.10 | 00:00:00 | | 2011-06-16 | 1,491,400 | 12.09 | 12.20 | 11.90 | 12.07 | 00:00:00 | | 2011-06-17 | 1,915,000 | 12.06 | 12.25 | 11.84 | 12.10 | 00:00:00 | | 2011-06-20 | 1,058,500 | 11.92 | 11.96 | 11.82 | 11.85 | 00:00:00 | | 2011-06-21 | 826,300 | 11.91 | 12.09 | 11.91 | 12.07 | 00:00:00 | | 2011-06-22 | 516,700 | 12.10 | 12.14 | 11.98 | 12.12 | 00:00:00 | | 2011-06-23 | 1,030,000 | 12.07 | 12.07 | 11.85 | 11.91 | 00:00:00 | | 2011-06-24 | 739,200 | 12.05 | 12.18 | 11.83 | 11.94 | 00:00:00 | | 2011-06-27 | 459,000 | 11.94 | 12.09 | 11.85 | 11.90 | 00:00:00 | | 2011-06-28 | 1,745,000 | 11.91 | 12.03 | 11.80 | 11.91 | 00:00:00 | | 2011-06-29 | 1,994,300 | 12.04 | 12.43 | 12.01 | 12.38 | 00:00:00 | | 2011-06-30 | 1,058,200 | 12.48 | 12.60 | 12.39 | 12.58 | 00:00:00 | | 2011-07-01 | 1,532,800 | 12.56 | 12.89 | 12.47 | 12.85 | 00:00:00 | | 2011-07-04 | 623,900 | 12.87 | 12.91 | 12.71 | 12.72 | 00:00:00 | | 2011-07-05 | 767,200 | 12.56 | 12.60 | 12.36 | 12.38 | 00:00:00 | | 2011-07-06 | 843,300 | 12.39 | 12.40 | 12.16 | 12.26 | 00:00:00 | | 2011-07-07 | 522,200 | 12.36 | 12.44 | 12.20 | 12.34 | 00:00:00 | | 2011-07-08 | 725,600 | 12.41 | 12.55 | 12.09 | 12.18 | 00:00:00 | | 2011-07-11 | 864,400 | 12.06 | 12.20 | 11.94 | 12.00 | 00:00:00 | | 2011-07-12 | 1,219,600 | 11.88 | 12.00 | 11.50 | 11.87 | 00:00:00 | | 2011-07-13 | 836,000 | 11.85 | 12.06 | 11.81 | 12.03 | 00:00:00 | | 2011-07-14 | 390,300 | 11.92 | 12.09 | 11.87 | 11.94 | 00:00:00 | | 2011-07-15 | 610,500 | 11.86 | 11.94 | 11.77 | 11.82 | 00:00:00 | | 2011-07-18 | 963,300 | 11.76 | 11.88 | 11.61 | 11.73 | 00:00:00 | | 2011-07-19 | 1,140,600 | 11.73 | 11.85 | 11.61 | 11.66 | 00:00:00 | | 2011-07-20 | 1,118,100 | 11.78 | 11.88 | 11.60 | 11.65 | 00:00:00 | | 2011-07-21 | 964,100 | 11.70 | 11.72 | 11.38 | 11.65 | 00:00:00 | | 2011-07-22 | 824,300 | 11.71 | 11.91 | 11.68 | 11.73 | 00:00:00 | | 2011-07-25 | 562,200 | 11.70 | 11.75 | 11.54 | 11.60 | 00:00:00 | | 2011-07-26 | 921,100 | 11.60 | 11.74 | 11.51 | 11.69 | 00:00:00 | | 2011-07-27 | 874,500 | 11.59 | 11.74 | 11.47 | 11.53 | 00:00:00 | | 2011-07-28 | 1,851,100 | 11.34 | 11.55 | 11.16 | 11.40 | 00:00:00 | | 2011-07-29 | 1,117,000 | 11.23 | 11.75 | 11.19 | 11.52 | 00:00:00 | | 2011-08-01 | 1,184,100 | 11.65 | 11.80 | 11.26 | 11.28 | 00:00:00 | | 2011-08-02 | 1,849,500 | 11.15 | 11.22 | 10.81 | 10.84 | 00:00:00 | | 2011-08-03 | 1,844,300 | 10.70 | 10.99 | 10.52 | 10.60 | 00:00:00 | | 2011-08-04 | 2,190,000 | 10.73 | 10.75 | 10.09 | 10.10 | 00:00:00 | | 2011-08-05 | 2,528,600 | 9.85 | 10.34 | 9.80 | 9.96 | 00:00:00 | | 2011-08-08 | 2,203,100 | 9.85 | 10.11 | 9.63 | 9.66 | 00:00:00 | | 2011-08-09 | 2,415,000 | 9.71 | 10.04 | 9.32 | 10.00 | 00:00:00 | | 2011-08-10 | 1,568,300 | 10.09 | 10.13 | 9.60 | 9.66 | 00:00:00 | | 2011-08-11 | 1,815,000 | 9.95 | 10.02 | 9.52 | 10.02 | 00:00:00 | | 2011-08-12 | 1,528,900 | 10.03 | 10.27 | 9.67 | 10.16 | 00:00:00 | | 2011-08-15 | 835,700 | 10.25 | 10.40 | 10.19 | 10.39 | 00:00:00 | | 2011-08-16 | 1,026,000 | 10.40 | 10.45 | 10.03 | 10.24 | 00:00:00 | | 2011-08-17 | 785,700 | 10.25 | 10.46 | 10.12 | 10.44 | 00:00:00 | | 2011-08-18 | 1,078,100 | 10.32 | 10.36 | 9.81 | 9.92 | 00:00:00 | | 2011-08-19 | 2,057,900 | 9.80 | 10.00 | 9.54 | 9.66 | 00:00:00 | | 2011-08-22 | 1,442,600 | 9.58 | 9.80 | 9.45 | 9.49 | 00:00:00 | | 2011-08-23 | 1,148,100 | 9.62 | 9.68 | 9.39 | 9.45 | 00:00:00 | | 2011-08-24 | 1,078,000 | 9.47 | 9.63 | 9.43 | 9.50 | 00:00:00 | | 2011-08-25 | 1,097,700 | 9.62 | 9.74 | 9.42 | 9.51 | 00:00:00 | | 2011-08-26 | 1,378,200 | 9.57 | 9.57 | 9.11 | 9.32 | 00:00:00 | | 2011-08-29 | 611,600 | 9.49 | 9.67 | 9.36 | 9.59 | 00:00:00 | | 2011-08-30 | 730,400 | 9.66 | 9.73 | 9.47 | 9.73 | 00:00:00 | | 2011-08-31 | 1,039,300 | 9.81 | 10.10 | 9.76 | 10.10 | 00:00:00 | | 2011-09-01 | 677,400 | 10.13 | 10.19 | 9.85 | 9.98 | 00:00:00 | | 2011-09-02 | 866,900 | 9.83 | 9.86 | 9.57 | 9.68 | 00:00:00 | | 2011-09-05 | 897,000 | 9.48 | 9.48 | 9.07 | 9.11 | 00:00:00 | | 2011-09-06 | 2,206,900 | 9.05 | 9.30 | 9.05 | 9.16 | 00:00:00 | | 2011-09-07 | 693,400 | 9.47 | 9.55 | 9.35 | 9.54 | 00:00:00 | | 2011-09-08 | 734,000 | 9.53 | 9.69 | 9.46 | 9.58 | 00:00:00 | | 2011-09-09 | 626,100 | 9.57 | 9.60 | 9.20 | 9.20 | 00:00:00 | | 2011-09-12 | 1,530,200 | 8.99 | 9.02 | 8.78 | 8.89 | 00:00:00 | | 2011-09-13 | 675,800 | 9.00 | 9.00 | 8.64 | 8.93 | 00:00:00 | | 2011-09-14 | 1,379,400 | 8.81 | 9.15 | 8.81 | 9.13 | 00:00:00 | | 2011-09-15 | 605,700 | 9.25 | 9.39 | 9.18 | 9.31 | 00:00:00 | | 2011-09-16 | 2,266,800 | 9.39 | 9.43 | 9.17 | 9.36 | 00:00:00 | | 2011-09-19 | 1,875,500 | 9.12 | 9.14 | 8.66 | 8.72 | 00:00:00 | | 2011-09-20 | 1,807,300 | 8.70 | 8.93 | 8.68 | 8.86 | 00:00:00 | | 2011-09-21 | 1,370,900 | 8.86 | 8.89 | 8.63 | 8.63 | 00:00:00 | | 2011-09-22 | 1,610,700 | 8.31 | 8.43 | 8.16 | 8.18 | 00:00:00 | | 2011-09-23 | 1,529,700 | 8.22 | 8.30 | 8.02 | 8.27 | 00:00:00 | | 2011-09-26 | 1,052,600 | 8.07 | 8.45 | 8.06 | 8.32 | 00:00:00 | | 2011-09-27 | 1,473,500 | 8.50 | 8.69 | 8.43 | 8.64 | 00:00:00 | | 2011-09-28 | 1,617,500 | 8.52 | 8.76 | 8.45 | 8.57 | 00:00:00 | | 2011-09-29 | 854,500 | 8.49 | 8.72 | 8.42 | 8.66 | 00:00:00 | | 2011-09-30 | 1,527,900 | 8.62 | 8.73 | 8.38 | 8.47 | 00:00:00 | | 2011-10-03 | 897,100 | 8.23 | 8.44 | 8.18 | 8.37 | 00:00:00 | | 2011-10-04 | 1,519,600 | 8.26 | 8.27 | 8.01 | 8.20 | 00:00:00 | | 2011-10-05 | 1,330,300 | 8.28 | 8.55 | 8.25 | 8.50 | 00:00:00 | | 2011-10-06 | 1,831,200 | 8.60 | 8.83 | 8.53 | 8.83 | 00:00:00 | | 2011-10-07 | 1,399,600 | 8.91 | 9.09 | 8.78 | 8.90 | 00:00:00 | | 2011-10-10 | 849,900 | 8.89 | 9.13 | 8.85 | 9.13 | 00:00:00 | | 2011-10-11 | 1,118,900 | 9.11 | 9.15 | 8.93 | 9.08 | 00:00:00 | | 2011-10-12 | 1,837,900 | 9.06 | 9.49 | 8.95 | 9.41 | 00:00:00 | | 2011-10-13 | 2,241,300 | 9.43 | 9.73 | 9.35 | 9.56 | 00:00:00 | | 2011-10-14 | 1,360,500 | 9.56 | 9.87 | 9.42 | 9.74 | 00:00:00 | | 2011-10-17 | 1,184,400 | 9.90 | 9.99 | 9.41 | 9.45 | 00:00:00 | | 2011-10-18 | 716,300 | 9.34 | 9.47 | 9.28 | 9.37 | 00:00:00 | | 2011-10-19 | 665,900 | 9.45 | 9.49 | 9.28 | 9.31 | 00:00:00 | | 2011-10-20 | 1,104,500 | 9.20 | 9.35 | 8.98 | 9.01 | 00:00:00 | | 2011-10-21 | 1,103,400 | 9.06 | 9.24 | 9.05 | 9.24 | 00:00:00 | | 2011-10-24 | 913,500 | 9.36 | 9.62 | 9.28 | 9.54 | 00:00:00 | | 2011-10-25 | 818,200 | 9.52 | 9.73 | 9.35 | 9.53 | 00:00:00 | | 2011-10-26 | 807,000 | 9.56 | 9.68 | 9.31 | 9.51 | 00:00:00 | | 2011-10-27 | 1,553,700 | 9.76 | 9.98 | 9.69 | 9.95 | 00:00:00 | | 2011-10-28 | 672,700 | 9.99 | 10.06 | 9.79 | 10.00 | 00:00:00 | | 2011-10-31 | 1,018,200 | 10.00 | 10.00 | 9.57 | 9.62 | 00:00:00 | | 2011-11-01 | 1,176,000 | 9.45 | 9.45 | 9.16 | 9.21 | 00:00:00 | | 2011-11-02 | 966,900 | 9.33 | 9.43 | 9.13 | 9.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
