|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 916,600 | 8.48 | 8.62 | 8.41 | 8.59 | 00:00:00 | | 2003-06-19 | 2,271,500 | 8.60 | 8.60 | 8.32 | 8.34 | 00:00:00 | | 2003-06-20 | 1,634,000 | 8.27 | 8.37 | 8.27 | 8.33 | 00:00:00 | | 2003-06-23 | 1,133,600 | 8.35 | 8.51 | 8.32 | 8.32 | 00:00:00 | | 2003-06-24 | 578,600 | 8.38 | 8.41 | 8.26 | 8.34 | 00:00:00 | | 2003-06-25 | 950,700 | 8.35 | 8.37 | 8.27 | 8.30 | 00:00:00 | | 2003-06-26 | 995,300 | 8.27 | 8.31 | 8.26 | 8.27 | 00:00:00 | | 2003-06-27 | 1,201,400 | 8.34 | 8.36 | 8.26 | 8.35 | 00:00:00 | | 2003-06-30 | 2,154,700 | 8.37 | 8.40 | 8.28 | 8.32 | 00:00:00 | | 2003-07-01 | 12,778,200 | 8.34 | 8.37 | 8.24 | 8.24 | 00:00:00 | | 2003-07-02 | 3,189,600 | 8.33 | 8.40 | 8.28 | 8.31 | 00:00:00 | | 2003-07-03 | 5,610,200 | 8.40 | 8.52 | 8.38 | 8.52 | 00:00:00 | | 2003-07-04 | 2,097,500 | 8.40 | 8.81 | 8.40 | 8.73 | 00:00:00 | | 2003-07-07 | 22,536,100 | 8.81 | 9.18 | 8.75 | 9.07 | 00:00:00 | | 2003-07-08 | 3,175,400 | 9.06 | 9.10 | 8.85 | 8.95 | 00:00:00 | | 2003-07-09 | 1,279,600 | 9.00 | 9.02 | 8.84 | 9.00 | 00:00:00 | | 2003-07-10 | 4,042,500 | 8.91 | 9.07 | 8.91 | 8.95 | 00:00:00 | | 2003-07-11 | 904,000 | 8.93 | 9.02 | 8.91 | 8.99 | 00:00:00 | | 2003-07-14 | 764,800 | 9.02 | 9.06 | 8.96 | 9.00 | 00:00:00 | | 2003-07-15 | 1,630,800 | 9.02 | 9.20 | 8.96 | 9.12 | 00:00:00 | | 2003-07-16 | 2,391,600 | 9.15 | 9.41 | 9.15 | 9.38 | 00:00:00 | | 2003-07-17 | 1,240,400 | 9.32 | 9.50 | 9.17 | 9.23 | 00:00:00 | | 2003-07-18 | 2,358,700 | 9.32 | 9.38 | 9.07 | 9.18 | 00:00:00 | | 2003-07-21 | 3,036,500 | 9.19 | 9.20 | 9.00 | 9.00 | 00:00:00 | | 2003-07-22 | 3,124,500 | 9.07 | 9.07 | 8.85 | 9.00 | 00:00:00 | | 2003-07-23 | 921,700 | 9.15 | 9.15 | 8.91 | 8.94 | 00:00:00 | | 2003-07-24 | 3,526,600 | 8.91 | 9.35 | 8.91 | 9.29 | 00:00:00 | | 2003-07-25 | 1,429,700 | 9.19 | 9.50 | 9.18 | 9.23 | 00:00:00 | | 2003-07-28 | 1,787,000 | 9.14 | 9.37 | 9.14 | 9.20 | 00:00:00 | | 2003-07-29 | 1,097,000 | 9.25 | 9.41 | 9.16 | 9.16 | 00:00:00 | | 2003-07-30 | 434,700 | 9.09 | 9.27 | 9.09 | 9.25 | 00:00:00 | | 2003-07-31 | 1,250,200 | 9.26 | 9.36 | 9.16 | 9.32 | 00:00:00 | | 2003-08-01 | 1,113,100 | 9.20 | 9.41 | 9.18 | 9.26 | 00:00:00 | | 2003-08-04 | 1,669,000 | 9.33 | 9.37 | 9.11 | 9.25 | 00:00:00 | | 2003-08-05 | 751,500 | 9.29 | 9.31 | 9.15 | 9.17 | 00:00:00 | | 2003-08-06 | 2,418,000 | 9.15 | 9.15 | 9.05 | 9.07 | 00:00:00 | | 2003-08-07 | 755,900 | 9.12 | 9.15 | 9.03 | 9.06 | 00:00:00 | | 2003-08-08 | 368,700 | 9.09 | 9.17 | 9.05 | 9.11 | 00:00:00 | | 2003-08-11 | 842,500 | 9.04 | 9.16 | 9.02 | 9.06 | 00:00:00 | | 2003-08-12 | 431,300 | 9.12 | 9.12 | 9.06 | 9.07 | 00:00:00 | | 2003-08-13 | 633,300 | 9.16 | 9.29 | 9.15 | 9.24 | 00:00:00 | | 2003-08-14 | 888,800 | 9.18 | 9.40 | 9.18 | 9.32 | 00:00:00 | | 2003-08-15 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | | 2003-08-18 | 1,034,900 | 9.28 | 9.70 | 9.28 | 9.69 | 00:00:00 | | 2003-08-19 | 1,494,100 | 9.68 | 9.76 | 9.59 | 9.60 | 00:00:00 | | 2003-08-20 | 779,900 | 9.68 | 9.75 | 9.53 | 9.72 | 00:00:00 | | 2003-08-21 | 486,600 | 9.75 | 9.75 | 9.62 | 9.69 | 00:00:00 | | 2003-08-22 | 666,300 | 9.74 | 9.86 | 9.64 | 9.77 | 00:00:00 | | 2003-08-25 | 620,700 | 9.74 | 9.74 | 9.53 | 9.60 | 00:00:00 | | 2003-08-26 | 652,400 | 9.62 | 9.64 | 9.32 | 9.38 | 00:00:00 | | 2003-08-27 | 386,400 | 9.47 | 9.50 | 9.38 | 9.48 | 00:00:00 | | 2003-08-28 | 591,600 | 9.40 | 9.69 | 9.40 | 9.64 | 00:00:00 | | 2003-08-29 | 753,600 | 9.64 | 9.70 | 9.41 | 9.65 | 00:00:00 | | 2003-09-01 | 643,600 | 9.67 | 9.89 | 9.61 | 9.77 | 00:00:00 | | 2003-09-02 | 548,400 | 9.75 | 9.82 | 9.66 | 9.75 | 00:00:00 | | 2003-09-03 | 1,255,100 | 9.82 | 9.85 | 9.76 | 9.82 | 00:00:00 | | 2003-09-04 | 959,200 | 9.82 | 9.92 | 9.72 | 9.75 | 00:00:00 | | 2003-09-05 | 550,400 | 9.85 | 9.85 | 9.62 | 9.70 | 00:00:00 | | 2003-09-08 | 414,200 | 9.63 | 9.74 | 9.63 | 9.70 | 00:00:00 | | 2003-09-09 | 950,600 | 9.63 | 9.71 | 9.48 | 9.50 | 00:00:00 | | 2003-09-10 | 4,820,200 | 9.55 | 9.56 | 9.38 | 9.46 | 00:00:00 | | 2003-09-11 | 733,800 | 9.49 | 9.49 | 9.32 | 9.44 | 00:00:00 | | 2003-09-12 | 421,300 | 9.52 | 9.52 | 9.32 | 9.33 | 00:00:00 | | 2003-09-15 | 326,400 | 9.61 | 9.61 | 9.34 | 9.37 | 00:00:00 | | 2003-09-16 | 2,703,600 | 9.49 | 9.54 | 9.38 | 9.45 | 00:00:00 | | 2003-09-17 | 1,329,600 | 9.59 | 9.67 | 9.50 | 9.50 | 00:00:00 | | 2003-09-18 | 1,817,600 | 9.56 | 9.80 | 9.51 | 9.77 | 00:00:00 | | 2003-09-19 | 1,319,800 | 9.75 | 9.77 | 9.58 | 9.60 | 00:00:00 | | 2003-09-22 | 1,931,200 | 9.66 | 9.66 | 9.32 | 9.40 | 00:00:00 | | 2003-09-23 | 3,414,100 | 9.41 | 9.54 | 9.35 | 9.53 | 00:00:00 | | 2003-09-24 | 1,151,900 | 9.53 | 9.60 | 9.40 | 9.41 | 00:00:00 | | 2003-09-25 | 897,300 | 9.32 | 9.55 | 9.23 | 9.26 | 00:00:00 | | 2003-09-26 | 9,796,600 | 9.30 | 9.30 | 9.06 | 9.19 | 00:00:00 | | 2003-09-29 | 602,600 | 9.27 | 9.29 | 9.12 | 9.16 | 00:00:00 | | 2003-09-30 | 1,165,200 | 9.22 | 9.22 | 9.08 | 9.08 | 00:00:00 | | 2003-10-01 | 760,200 | 9.19 | 9.19 | 8.96 | 9.03 | 00:00:00 | | 2003-10-02 | 2,153,800 | 9.07 | 9.09 | 8.95 | 8.97 | 00:00:00 | | 2003-10-03 | 2,340,900 | 9.03 | 9.24 | 9.02 | 9.15 | 00:00:00 | | 2003-10-06 | 761,400 | 9.22 | 9.22 | 9.09 | 9.18 | 00:00:00 | | 2003-10-07 | 828,300 | 9.16 | 9.16 | 8.98 | 9.05 | 00:00:00 | | 2003-10-08 | 982,800 | 9.00 | 9.10 | 8.98 | 9.06 | 00:00:00 | | 2003-10-09 | 1,355,900 | 9.19 | 9.25 | 9.10 | 9.19 | 00:00:00 | | 2003-10-10 | 776,300 | 9.25 | 9.25 | 9.15 | 9.18 | 00:00:00 | | 2003-10-13 | 1,253,700 | 9.25 | 9.34 | 9.21 | 9.27 | 00:00:00 | | 2003-10-14 | 863,900 | 9.27 | 9.31 | 9.15 | 9.16 | 00:00:00 | | 2003-10-15 | 1,262,000 | 9.22 | 9.36 | 9.17 | 9.30 | 00:00:00 | | 2003-10-16 | 1,135,900 | 9.30 | 9.33 | 9.19 | 9.25 | 00:00:00 | | 2003-10-17 | 991,000 | 9.24 | 9.31 | 9.18 | 9.21 | 00:00:00 | | 2003-10-20 | 1,145,900 | 9.16 | 9.27 | 9.15 | 9.21 | 00:00:00 | | 2003-10-21 | 825,900 | 9.24 | 9.38 | 9.20 | 9.36 | 00:00:00 | | 2003-10-22 | 876,600 | 9.28 | 9.45 | 9.11 | 9.11 | 00:00:00 | | 2003-10-23 | 655,000 | 9.14 | 9.14 | 8.97 | 9.08 | 00:00:00 | | 2003-10-24 | 451,700 | 9.18 | 9.18 | 8.97 | 9.01 | 00:00:00 | | 2003-10-27 | 359,300 | 9.01 | 9.10 | 9.00 | 9.09 | 00:00:00 | | 2003-10-28 | 1,183,100 | 9.06 | 9.20 | 9.06 | 9.16 | 00:00:00 | | 2003-10-29 | 561,100 | 9.17 | 9.24 | 9.08 | 9.15 | 00:00:00 | | 2003-10-30 | 1,289,300 | 9.21 | 9.44 | 9.16 | 9.37 | 00:00:00 | | 2003-10-31 | 1,703,200 | 9.35 | 9.40 | 9.29 | 9.36 | 00:00:00 | | 2003-11-03 | 1,307,500 | 9.31 | 9.60 | 9.31 | 9.57 | 00:00:00 | | 2003-11-04 | 1,066,600 | 9.51 | 9.60 | 9.51 | 9.54 | 00:00:00 | | 2003-11-05 | 955,100 | 9.52 | 9.55 | 9.44 | 9.51 | 00:00:00 | | 2003-11-06 | 989,800 | 9.44 | 9.69 | 9.44 | 9.62 | 00:00:00 | | 2003-11-07 | 607,900 | 9.71 | 9.71 | 9.58 | 9.62 | 00:00:00 | | 2003-11-10 | 392,900 | 9.62 | 9.70 | 9.59 | 9.65 | 00:00:00 | | 2003-11-11 | 859,900 | 9.62 | 9.69 | 9.56 | 9.68 | 00:00:00 | | 2003-11-12 | 885,200 | 9.68 | 9.74 | 9.62 | 9.74 | 00:00:00 | | 2003-11-13 | 1,480,600 | 9.74 | 9.86 | 9.68 | 9.82 | 00:00:00 | | 2003-11-14 | 2,478,000 | 9.80 | 10.03 | 9.78 | 9.94 | 00:00:00 | | 2003-11-17 | 1,284,700 | 9.70 | 9.76 | 9.60 | 9.69 | 00:00:00 | | 2003-11-18 | 1,094,500 | 9.69 | 9.75 | 9.46 | 9.47 | 00:00:00 | | 2003-11-19 | 2,234,400 | 9.37 | 9.44 | 9.27 | 9.42 | 00:00:00 | | 2003-11-20 | 1,114,600 | 9.42 | 9.55 | 9.38 | 9.55 | 00:00:00 | | 2003-11-21 | 1,721,600 | 9.59 | 9.70 | 9.46 | 9.64 | 00:00:00 | | 2003-11-24 | 4,808,500 | 9.53 | 9.85 | 9.53 | 9.81 | 00:00:00 | | 2003-11-25 | 1,208,500 | 9.81 | 9.94 | 9.71 | 9.82 | 00:00:00 | | 2003-11-26 | 663,000 | 9.66 | 9.88 | 9.66 | 9.70 | 00:00:00 | | 2003-11-27 | 225,100 | 9.71 | 9.80 | 9.70 | 9.76 | 00:00:00 | | 2003-11-28 | 2,495,800 | 9.69 | 9.82 | 9.55 | 9.65 | 00:00:00 | | 2003-12-01 | 1,130,200 | 9.75 | 9.88 | 9.56 | 9.82 | 00:00:00 | | 2003-12-02 | 779,000 | 9.71 | 9.82 | 9.67 | 9.73 | 00:00:00 | | 2003-12-03 | 965,700 | 9.70 | 9.78 | 9.58 | 9.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
