|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-24 | 840,100 | 8.87 | 9.00 | 8.80 | 8.96 | 00:00:00 | | 2012-04-25 | 744,700 | 8.94 | 9.33 | 8.94 | 9.32 | 00:00:00 | | 2012-04-26 | 765,000 | 9.46 | 9.46 | 9.07 | 9.22 | 00:00:00 | | 2012-04-27 | 566,600 | 8.98 | 9.42 | 8.95 | 9.38 | 00:00:00 | | 2012-04-30 | 432,800 | 9.40 | 9.44 | 9.16 | 9.18 | 00:00:00 | | 2012-05-02 | 760,300 | 9.32 | 9.32 | 8.76 | 8.82 | 00:00:00 | | 2012-05-03 | 640,800 | 8.99 | 9.00 | 8.77 | 8.82 | 00:00:00 | | 2012-05-04 | 1,038,900 | 8.75 | 8.86 | 8.35 | 8.41 | 00:00:00 | | 2012-05-07 | 734,800 | 8.23 | 8.64 | 8.17 | 8.56 | 00:00:00 | | 2012-05-08 | 680,800 | 8.49 | 8.57 | 8.31 | 8.36 | 00:00:00 | | 2012-05-09 | 1,441,600 | 8.35 | 8.70 | 8.23 | 8.62 | 00:00:00 | | 2012-05-10 | 1,281,700 | 8.70 | 9.03 | 8.57 | 8.89 | 00:00:00 | | 2012-05-11 | 337,600 | 8.90 | 8.90 | 8.67 | 8.89 | 00:00:00 | | 2012-05-14 | 611,100 | 8.85 | 8.85 | 8.62 | 8.71 | 00:00:00 | | 2012-05-16 | 608,000 | 8.43 | 8.61 | 8.26 | 8.45 | 00:00:00 | | 2012-05-17 | 528,600 | 8.44 | 8.49 | 8.22 | 8.38 | 00:00:00 | | 2012-05-18 | 755,600 | 8.20 | 8.53 | 8.20 | 8.45 | 00:00:00 | | 2012-05-21 | 636,200 | 8.41 | 8.66 | 8.37 | 8.48 | 00:00:00 | | 2012-05-22 | 487,200 | 8.50 | 8.71 | 8.47 | 8.66 | 00:00:00 | | 2012-05-23 | 572,700 | 8.69 | 8.69 | 8.38 | 8.45 | 00:00:00 | | 2012-05-24 | 626,400 | 8.46 | 8.52 | 8.35 | 8.42 | 00:00:00 | | 2012-05-25 | 269,600 | 8.38 | 8.55 | 8.31 | 8.41 | 00:00:00 | | 2012-05-28 | 511,800 | 8.56 | 8.61 | 8.38 | 8.43 | 00:00:00 | | 2012-05-29 | 524,000 | 8.42 | 8.57 | 8.38 | 8.39 | 00:00:00 | | 2012-05-30 | 544,900 | 8.31 | 8.40 | 8.12 | 8.18 | 00:00:00 | | 2012-05-31 | 899,300 | 8.19 | 8.32 | 7.93 | 8.03 | 00:00:00 | | 2012-06-01 | 546,100 | 7.95 | 8.19 | 7.95 | 8.16 | 00:00:00 | | 2012-06-05 | 650,300 | 8.51 | 8.86 | 8.51 | 8.66 | 00:00:00 | | 2012-06-06 | 586,800 | 8.90 | 8.90 | 8.70 | 8.83 | 00:00:00 | | 2012-06-07 | 955,200 | 8.90 | 8.97 | 8.65 | 8.68 | 00:00:00 | | 2012-06-08 | 503,000 | 8.72 | 8.72 | 8.51 | 8.63 | 00:00:00 | | 2012-06-11 | 860,200 | 8.90 | 8.96 | 8.38 | 8.40 | 00:00:00 | | 2012-06-12 | 1,073,400 | 8.34 | 8.40 | 8.11 | 8.14 | 00:00:00 | | 2012-06-13 | 1,036,400 | 8.14 | 8.21 | 7.99 | 8.06 | 00:00:00 | | 2012-06-14 | 1,423,500 | 7.97 | 8.07 | 7.80 | 7.90 | 00:00:00 | | 2012-06-15 | 3,187,600 | 7.94 | 8.07 | 7.80 | 8.05 | 00:00:00 | | 2012-06-18 | 1,060,800 | 8.20 | 8.22 | 7.93 | 8.14 | 00:00:00 | | 2012-06-19 | 1,054,400 | 8.11 | 8.33 | 8.06 | 8.30 | 00:00:00 | | 2012-06-20 | 621,100 | 8.34 | 8.42 | 8.27 | 8.36 | 00:00:00 | | 2012-06-21 | 766,100 | 8.27 | 8.56 | 8.21 | 8.44 | 00:00:00 | | 2012-06-22 | 623,500 | 8.31 | 8.49 | 8.30 | 8.31 | 00:00:00 | | 2012-06-25 | 591,100 | 8.30 | 8.39 | 8.05 | 8.06 | 00:00:00 | | 2012-06-26 | 528,000 | 8.03 | 8.16 | 7.97 | 8.02 | 00:00:00 | | 2012-06-27 | 813,800 | 8.03 | 8.16 | 7.90 | 8.09 | 00:00:00 | | 2012-06-28 | 456,300 | 8.08 | 8.22 | 7.96 | 8.20 | 00:00:00 | | 2012-06-29 | 1,607,800 | 8.45 | 8.84 | 8.34 | 8.82 | 00:00:00 | | 2012-07-02 | 790,500 | 8.77 | 9.04 | 8.73 | 9.01 | 00:00:00 | | 2012-07-03 | 593,600 | 9.01 | 9.10 | 8.98 | 9.10 | 00:00:00 | | 2012-07-04 | 748,800 | 9.13 | 9.13 | 8.90 | 8.92 | 00:00:00 | | 2012-07-05 | 500,900 | 8.85 | 8.86 | 8.61 | 8.68 | 00:00:00 | | 2012-07-06 | 523,000 | 8.64 | 8.68 | 8.50 | 8.54 | 00:00:00 | | 2012-07-09 | 633,300 | 8.52 | 8.60 | 8.34 | 8.44 | 00:00:00 | | 2012-07-10 | 514,500 | 8.45 | 8.57 | 8.35 | 8.48 | 00:00:00 | | 2012-07-11 | 268,100 | 8.40 | 8.59 | 8.40 | 8.51 | 00:00:00 | | 2012-07-12 | 302,600 | 8.42 | 8.57 | 8.31 | 8.35 | 00:00:00 | | 2012-07-13 | 418,400 | 8.35 | 8.45 | 8.22 | 8.37 | 00:00:00 | | 2012-07-16 | 514,100 | 8.31 | 8.40 | 8.13 | 8.19 | 00:00:00 | | 2012-07-17 | 691,600 | 8.19 | 8.37 | 8.12 | 8.24 | 00:00:00 | | 2012-07-18 | 272,300 | 8.31 | 8.32 | 8.17 | 8.27 | 00:00:00 | | 2012-07-19 | 426,400 | 8.36 | 8.42 | 8.29 | 8.34 | 00:00:00 | | 2012-07-20 | 741,500 | 8.27 | 8.41 | 7.84 | 7.88 | 00:00:00 | | 2012-07-23 | 992,000 | 7.68 | 7.93 | 7.47 | 7.81 | 00:00:00 | | 2012-07-24 | 547,500 | 8.04 | 8.09 | 7.64 | 7.88 | 00:00:00 | | 2012-07-25 | 548,200 | 7.63 | 8.11 | 7.63 | 8.10 | 00:00:00 | | 2012-07-26 | 533,800 | 8.20 | 8.20 | 7.79 | 8.08 | 00:00:00 | | 2012-07-27 | 419,800 | 8.00 | 8.17 | 7.88 | 8.14 | 00:00:00 | | 2012-07-31 | 107,100 | 8.18 | 8.33 | 8.13 | 8.15 | 00:00:00 | | 2012-08-01 | 327,200 | 8.08 | 8.29 | 8.03 | 8.20 | 00:00:00 | | 2012-08-02 | 303,300 | 8.22 | 8.45 | 8.00 | 8.02 | 00:00:00 | | 2012-08-03 | 246,400 | 8.09 | 8.44 | 8.00 | 8.35 | 00:00:00 | | 2012-08-06 | 277,900 | 8.43 | 8.50 | 8.38 | 8.41 | 00:00:00 | | 2012-08-07 | 635,700 | 8.50 | 8.67 | 8.44 | 8.54 | 00:00:00 | | 2012-08-08 | 355,500 | 8.53 | 8.53 | 8.27 | 8.44 | 00:00:00 | | 2012-08-09 | 185,500 | 8.50 | 8.64 | 8.48 | 8.52 | 00:00:00 | | 2012-08-10 | 242,600 | 8.44 | 8.63 | 8.30 | 8.50 | 00:00:00 | | 2012-08-14 | 140,600 | 8.51 | 8.56 | 8.43 | 8.43 | 00:00:00 | | 2012-08-15 | 257,800 | 8.47 | 8.48 | 8.16 | 8.25 | 00:00:00 | | 2012-08-16 | 370,300 | 8.34 | 8.53 | 8.25 | 8.50 | 00:00:00 | | 2012-08-17 | 362,300 | 8.56 | 8.77 | 8.55 | 8.70 | 00:00:00 | | 2012-08-20 | 238,200 | 8.77 | 8.86 | 8.62 | 8.64 | 00:00:00 | | 2012-08-21 | 327,000 | 8.68 | 8.97 | 8.68 | 8.90 | 00:00:00 | | 2012-08-22 | 266,600 | 8.76 | 8.87 | 8.71 | 8.75 | 00:00:00 | | 2012-08-23 | 236,700 | 8.83 | 8.89 | 8.63 | 8.80 | 00:00:00 | | 2012-08-24 | 103,000 | 8.75 | 8.85 | 8.69 | 8.74 | 00:00:00 | | 2012-08-27 | 61,500 | 8.75 | 8.80 | 8.66 | 8.72 | 00:00:00 | | 2012-08-28 | 200,900 | 8.80 | 8.85 | 8.65 | 8.75 | 00:00:00 | | 2012-08-29 | 140,100 | 8.69 | 8.82 | 8.57 | 8.64 | 00:00:00 | | 2012-08-30 | 182,300 | 8.58 | 8.62 | 8.49 | 8.50 | 00:00:00 | | 2012-08-31 | 342,500 | 8.47 | 8.75 | 8.42 | 8.51 | 00:00:00 | | 2012-09-03 | 217,000 | 8.62 | 8.66 | 8.24 | 8.41 | 00:00:00 | | 2012-09-04 | 187,500 | 8.43 | 8.56 | 8.34 | 8.41 | 00:00:00 | | 2012-09-05 | 183,700 | 8.38 | 8.48 | 8.31 | 8.38 | 00:00:00 | | 2012-09-06 | 546,200 | 8.41 | 8.83 | 8.41 | 8.76 | 00:00:00 | | 2012-09-07 | 450,200 | 8.91 | 9.00 | 8.80 | 8.97 | 00:00:00 | | 2012-09-10 | 530,400 | 8.95 | 9.20 | 8.94 | 9.09 | 00:00:00 | | 2012-09-11 | 370,900 | 9.19 | 9.19 | 8.94 | 9.03 | 00:00:00 | | 2012-09-12 | 359,600 | 9.17 | 9.20 | 9.01 | 9.18 | 00:00:00 | | 2012-09-13 | 327,600 | 9.19 | 9.19 | 8.91 | 9.01 | 00:00:00 | | 2012-09-14 | 1,333,100 | 9.25 | 9.76 | 9.10 | 9.65 | 00:00:00 | | 2012-09-17 | 1,258,700 | 9.69 | 9.88 | 9.40 | 9.88 | 00:00:00 | | 2012-09-18 | 794,600 | 9.56 | 9.85 | 9.48 | 9.48 | 00:00:00 | | 2012-09-19 | 918,400 | 9.49 | 9.72 | 9.31 | 9.36 | 00:00:00 | | 2012-09-20 | 527,600 | 9.31 | 9.46 | 9.09 | 9.22 | 00:00:00 | | 2012-09-21 | 743,100 | 9.25 | 9.46 | 9.23 | 9.39 | 00:00:00 | | 2012-09-24 | 439,000 | 9.32 | 9.42 | 9.15 | 9.26 | 00:00:00 | | 2012-09-25 | 265,100 | 9.34 | 9.34 | 9.05 | 9.25 | 00:00:00 | | 2012-09-26 | 456,700 | 9.11 | 9.17 | 8.95 | 8.97 | 00:00:00 | | 2012-09-27 | 140,500 | 9.05 | 9.07 | 8.92 | 8.96 | 00:00:00 | | 2012-09-28 | 477,400 | 9.10 | 9.12 | 8.68 | 8.73 | 00:00:00 | | 2012-10-01 | 705,700 | 8.76 | 9.16 | 8.69 | 9.06 | 00:00:00 | | 2012-10-02 | 704,100 | 8.98 | 9.27 | 8.97 | 9.25 | 00:00:00 | | 2012-10-03 | 348,000 | 9.28 | 9.35 | 9.18 | 9.22 | 00:00:00 | | 2012-10-04 | 1,210,100 | 9.25 | 9.30 | 8.76 | 8.80 | 00:00:00 | | 2012-10-05 | 401,800 | 8.80 | 8.89 | 8.77 | 8.81 | 00:00:00 | | 2012-10-08 | 372,200 | 8.85 | 8.85 | 8.55 | 8.59 | 00:00:00 | | 2012-10-09 | 303,600 | 8.55 | 8.67 | 8.52 | 8.60 | 00:00:00 | | 2012-10-10 | 611,300 | 8.53 | 8.75 | 8.35 | 8.36 | 00:00:00 | | 2012-10-11 | 408,900 | 8.31 | 8.49 | 8.30 | 8.46 | 00:00:00 | | 2012-10-12 | 260,600 | 8.44 | 8.56 | 8.31 | 8.34 | 00:00:00 | | 2012-10-15 | 1,000,800 | 8.45 | 8.45 | 8.05 | 8.09 | 00:00:00 | | 2012-10-16 | 691,700 | 8.15 | 8.30 | 8.00 | 8.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
