|
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 | 2011-11-02 | 966,900 | 9.33 | 9.43 | 9.13 | 9.22 | 00:00:00 | 2011-11-03 | 2,221,900 | 9.10 | 9.55 | 9.02 | 9.54 | 00:00:00 | 2011-11-04 | 1,113,200 | 9.63 | 9.77 | 9.40 | 9.53 | 00:00:00 | 2011-11-07 | 2,379,600 | 9.38 | 9.69 | 9.34 | 9.62 | 00:00:00 | 2011-11-08 | 689,900 | 9.60 | 9.90 | 9.59 | 9.59 | 00:00:00 | 2011-11-09 | 1,248,800 | 9.78 | 9.78 | 9.43 | 9.54 | 00:00:00 | 2011-11-10 | 983,800 | 9.38 | 9.75 | 9.38 | 9.49 | 00:00:00 | 2011-11-11 | 2,206,600 | 9.47 | 9.68 | 9.44 | 9.64 | 00:00:00 | 2011-11-14 | 684,200 | 9.70 | 9.80 | 9.45 | 9.45 | 00:00:00 | 2011-11-15 | 657,400 | 9.42 | 9.47 | 9.23 | 9.38 | 00:00:00 | 2011-11-16 | 1,104,600 | 9.39 | 9.50 | 9.27 | 9.30 | 00:00:00 | 2011-11-17 | 935,700 | 9.27 | 9.39 | 9.15 | 9.31 | 00:00:00 | 2011-11-18 | 554,500 | 9.17 | 9.37 | 9.17 | 9.30 | 00:00:00 | 2011-11-21 | 736,300 | 9.21 | 9.28 | 9.06 | 9.06 | 00:00:00 | 2011-11-22 | 691,000 | 9.07 | 9.18 | 8.99 | 9.01 | 00:00:00 | 2011-11-23 | 768,100 | 8.90 | 9.29 | 8.86 | 9.21 | 00:00:00 | 2011-11-24 | 724,500 | 9.29 | 9.29 | 9.12 | 9.27 | 00:00:00 | 2011-11-25 | 333,600 | 9.27 | 9.37 | 9.14 | 9.34 | 00:00:00 | 2011-11-28 | 701,200 | 9.44 | 9.74 | 9.44 | 9.74 | 00:00:00 | 2011-11-29 | 747,200 | 9.83 | 9.87 | 9.66 | 9.72 | 00:00:00 | 2011-11-30 | 1,351,900 | 9.54 | 10.20 | 9.52 | 10.04 | 00:00:00 | 2011-12-01 | 1,506,300 | 10.06 | 10.21 | 9.93 | 9.96 | 00:00:00 | 2011-12-02 | 793,400 | 10.09 | 10.22 | 9.97 | 10.02 | 00:00:00 | 2011-12-05 | 592,600 | 10.10 | 10.27 | 10.09 | 10.18 | 00:00:00 | 2011-12-06 | 408,800 | 10.06 | 10.25 | 10.04 | 10.15 | 00:00:00 | 2011-12-07 | 864,700 | 10.30 | 10.34 | 9.94 | 10.05 | 00:00:00 | 2011-12-08 | 1,079,000 | 10.09 | 10.29 | 10.03 | 10.05 | 00:00:00 | 2011-12-09 | 1,782,800 | 10.02 | 10.16 | 9.98 | 10.08 | 00:00:00 | 2011-12-12 | 727,000 | 10.08 | 10.11 | 9.75 | 9.91 | 00:00:00 | 2011-12-13 | 756,700 | 9.92 | 9.98 | 9.73 | 9.75 | 00:00:00 | 2011-12-14 | 2,435,900 | 9.75 | 9.89 | 9.52 | 9.53 | 00:00:00 | 2011-12-15 | 635,400 | 9.55 | 9.72 | 9.44 | 9.52 | 00:00:00 | 2011-12-16 | 623,200 | 9.64 | 9.65 | 9.47 | 9.51 | 00:00:00 | 2011-12-19 | 519,700 | 9.40 | 9.68 | 9.40 | 9.53 | 00:00:00 | 2011-12-20 | 684,400 | 9.60 | 9.85 | 9.54 | 9.78 | 00:00:00 | 2011-12-21 | 518,400 | 9.85 | 9.97 | 9.73 | 9.85 | 00:00:00 | 2011-12-22 | 433,700 | 9.89 | 9.99 | 9.76 | 9.81 | 00:00:00 | 2011-12-23 | 179,800 | 9.89 | 9.97 | 9.84 | 9.85 | 00:00:00 | 2011-12-27 | 448,000 | 9.84 | 9.99 | 9.78 | 9.91 | 00:00:00 | 2011-12-28 | 402,300 | 9.93 | 9.98 | 9.68 | 9.74 | 00:00:00 | 2011-12-29 | 307,300 | 9.83 | 9.83 | 9.64 | 9.83 | 00:00:00 | 2011-12-30 | 293,400 | 9.85 | 9.97 | 9.79 | 9.91 | 00:00:00 | 2012-01-02 | 346,800 | 9.90 | 10.10 | 9.89 | 10.05 | 00:00:00 | 2012-01-03 | 677,300 | 10.12 | 10.33 | 10.07 | 10.28 | 00:00:00 | 2012-01-04 | 839,100 | 10.31 | 10.43 | 10.15 | 10.26 | 00:00:00 | 2012-01-05 | 676,800 | 10.18 | 10.33 | 10.10 | 10.28 | 00:00:00 | 2012-01-06 | 692,300 | 10.34 | 10.49 | 10.23 | 10.38 | 00:00:00 | 2012-01-09 | 648,900 | 10.36 | 10.48 | 10.15 | 10.27 | 00:00:00 | 2012-01-10 | 382,400 | 10.34 | 10.50 | 10.33 | 10.38 | 00:00:00 | 2012-01-11 | 826,300 | 10.32 | 10.49 | 10.29 | 10.35 | 00:00:00 | 2012-01-12 | 853,400 | 10.45 | 10.69 | 10.40 | 10.40 | 00:00:00 | 2012-01-13 | 769,800 | 10.55 | 10.58 | 10.31 | 10.40 | 00:00:00 | 2012-01-16 | 411,300 | 10.35 | 10.44 | 10.03 | 10.44 | 00:00:00 | 2012-01-17 | 657,300 | 10.55 | 10.65 | 10.52 | 10.54 | 00:00:00 | 2012-01-18 | 947,000 | 10.55 | 10.64 | 10.35 | 10.49 | 00:00:00 | 2012-01-19 | 860,200 | 10.51 | 10.65 | 10.48 | 10.65 | 00:00:00 | 2012-01-20 | 1,336,500 | 10.65 | 10.66 | 10.36 | 10.38 | 00:00:00 | 2012-01-23 | 3,501,200 | 10.40 | 11.00 | 10.39 | 10.89 | 00:00:00 | 2012-01-24 | 693,400 | 10.95 | 10.99 | 10.70 | 10.97 | 00:00:00 | 2012-01-25 | 1,076,200 | 11.09 | 11.17 | 10.81 | 10.90 | 00:00:00 | 2012-01-26 | 1,529,000 | 11.02 | 11.26 | 11.02 | 11.15 | 00:00:00 | 2012-01-27 | 858,300 | 11.12 | 11.15 | 10.85 | 10.85 | 00:00:00 | 2012-01-30 | 862,100 | 10.78 | 10.87 | 10.64 | 10.66 | 00:00:00 | 2012-01-31 | 1,528,500 | 10.73 | 11.10 | 10.71 | 10.82 | 00:00:00 | 2012-02-01 | 3,123,900 | 10.88 | 11.07 | 10.84 | 11.07 | 00:00:00 | 2012-02-02 | 799,800 | 11.15 | 11.25 | 11.11 | 11.15 | 00:00:00 | 2012-02-03 | 1,329,200 | 11.10 | 11.32 | 10.98 | 11.28 | 00:00:00 | 2012-02-06 | 730,400 | 11.30 | 11.30 | 10.97 | 11.15 | 00:00:00 | 2012-02-07 | 978,900 | 11.23 | 11.30 | 11.06 | 11.30 | 00:00:00 | 2012-02-08 | 596,200 | 11.31 | 11.39 | 11.16 | 11.17 | 00:00:00 | 2012-02-09 | 554,000 | 11.19 | 11.26 | 11.11 | 11.15 | 00:00:00 | 2012-02-10 | 809,100 | 11.08 | 11.16 | 10.95 | 11.06 | 00:00:00 | 2012-02-13 | 359,100 | 11.10 | 11.18 | 10.92 | 10.96 | 00:00:00 | 2012-02-14 | 933,000 | 10.97 | 11.05 | 10.70 | 10.76 | 00:00:00 | 2012-02-15 | 674,500 | 10.83 | 10.87 | 10.63 | 10.64 | 00:00:00 | 2012-02-16 | 865,400 | 10.59 | 10.59 | 10.44 | 10.53 | 00:00:00 | 2012-02-17 | 1,014,800 | 10.68 | 10.72 | 10.47 | 10.65 | 00:00:00 | 2012-02-20 | 803,600 | 10.81 | 10.85 | 10.66 | 10.84 | 00:00:00 | 2012-02-21 | 451,900 | 10.84 | 10.89 | 10.77 | 10.85 | 00:00:00 | 2012-02-22 | 513,400 | 10.89 | 10.98 | 10.85 | 10.85 | 00:00:00 | 2012-02-23 | 575,900 | 10.82 | 10.95 | 10.64 | 10.70 | 00:00:00 | 2012-02-24 | 580,100 | 10.65 | 10.82 | 10.57 | 10.69 | 00:00:00 | 2012-02-27 | 977,000 | 10.93 | 10.93 | 10.53 | 10.60 | 00:00:00 | 2012-02-28 | 534,700 | 10.60 | 10.75 | 10.57 | 10.74 | 00:00:00 | 2012-02-29 | 1,221,000 | 10.78 | 10.86 | 10.25 | 10.72 | 00:00:00 | 2012-03-01 | 1,727,600 | 10.70 | 10.93 | 10.53 | 10.85 | 00:00:00 | 2012-03-02 | 438,400 | 10.85 | 10.94 | 10.81 | 10.84 | 00:00:00 | 2012-03-05 | 896,700 | 10.76 | 10.85 | 10.62 | 10.68 | 00:00:00 | 2012-03-06 | 1,275,600 | 10.65 | 10.69 | 10.27 | 10.29 | 00:00:00 | 2012-03-07 | 1,336,400 | 10.12 | 10.22 | 9.94 | 10.03 | 00:00:00 | 2012-03-08 | 697,500 | 10.09 | 10.27 | 10.08 | 10.27 | 00:00:00 | 2012-03-09 | 457,000 | 10.31 | 10.36 | 10.19 | 10.31 | 00:00:00 | 2012-03-12 | 653,800 | 10.31 | 10.39 | 10.16 | 10.18 | 00:00:00 | 2012-03-13 | 639,900 | 10.27 | 10.55 | 10.18 | 10.51 | 00:00:00 | 2012-03-14 | 727,900 | 10.59 | 10.68 | 10.41 | 10.47 | 00:00:00 | 2012-03-15 | 552,300 | 10.43 | 10.54 | 10.34 | 10.54 | 00:00:00 | 2012-03-16 | 467,500 | 10.51 | 10.59 | 10.41 | 10.52 | 00:00:00 | 2012-03-19 | 310,100 | 10.51 | 10.61 | 10.43 | 10.60 | 00:00:00 | 2012-03-20 | 489,200 | 10.60 | 10.60 | 10.36 | 10.41 | 00:00:00 | 2012-03-21 | 463,900 | 10.48 | 10.53 | 10.19 | 10.31 | 00:00:00 | 2012-03-23 | 755,000 | 9.90 | 10.04 | 9.85 | 10.03 | 00:00:00 | 2012-03-26 | 564,600 | 10.04 | 10.14 | 9.95 | 9.95 | 00:00:00 | 2012-03-27 | 802,000 | 10.02 | 10.11 | 9.74 | 9.84 | 00:00:00 | 2012-03-28 | 1,318,500 | 9.73 | 9.88 | 9.40 | 9.47 | 00:00:00 | 2012-03-29 | 892,600 | 9.45 | 9.60 | 9.41 | 9.51 | 00:00:00 | 2012-03-30 | 616,900 | 9.55 | 9.74 | 9.52 | 9.64 | 00:00:00 | 2012-04-02 | 721,200 | 9.57 | 9.61 | 9.38 | 9.54 | 00:00:00 | 2012-04-03 | 784,000 | 9.45 | 9.55 | 9.38 | 9.39 | 00:00:00 | 2012-04-04 | 805,700 | 9.35 | 9.40 | 9.07 | 9.10 | 00:00:00 | 2012-04-05 | 549,300 | 9.10 | 9.28 | 9.02 | 9.26 | 00:00:00 | 2012-04-10 | 1,532,700 | 9.00 | 9.16 | 8.77 | 8.79 | 00:00:00 | 2012-04-11 | 1,126,300 | 8.78 | 9.09 | 8.78 | 9.04 | 00:00:00 | 2012-04-12 | 1,599,000 | 9.04 | 9.12 | 8.81 | 9.04 | 00:00:00 | 2012-04-13 | 956,300 | 9.04 | 9.30 | 8.90 | 8.97 | 00:00:00 | 2012-04-16 | 829,000 | 8.90 | 9.07 | 8.78 | 8.85 | 00:00:00 | 2012-04-17 | 1,381,400 | 8.90 | 9.48 | 8.81 | 9.45 | 00:00:00 | 2012-04-18 | 915,900 | 9.43 | 9.43 | 9.10 | 9.10 | 00:00:00 | 2012-04-19 | 989,800 | 9.21 | 9.22 | 8.93 | 9.03 | 00:00:00 | 2012-04-20 | 1,388,300 | 9.10 | 9.27 | 8.89 | 9.20 | 00:00:00 | 2012-04-23 | 725,700 | 9.08 | 9.10 | 8.78 | 8.84 | 00:00:00 | 2012-04-24 | 840,100 | 8.87 | 9.00 | 8.80 | 8.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|