|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-16 | 691,700 | 8.15 | 8.30 | 8.00 | 8.30 | 00:00:00 | | 2012-10-17 | 649,700 | 8.40 | 8.49 | 8.30 | 8.47 | 00:00:00 | | 2012-10-18 | 621,100 | 8.50 | 8.60 | 8.37 | 8.45 | 00:00:00 | | 2012-10-19 | 779,000 | 8.32 | 8.49 | 8.17 | 8.19 | 00:00:00 | | 2012-10-22 | 295,000 | 8.20 | 8.31 | 8.10 | 8.14 | 00:00:00 | | 2012-10-23 | 959,600 | 8.14 | 8.30 | 8.00 | 8.23 | 00:00:00 | | 2012-10-24 | 355,700 | 8.24 | 8.36 | 8.17 | 8.21 | 00:00:00 | | 2012-10-25 | 568,200 | 8.31 | 8.31 | 8.06 | 8.07 | 00:00:00 | | 2012-10-26 | 646,300 | 8.05 | 8.17 | 7.95 | 8.02 | 00:00:00 | | 2012-10-29 | 676,900 | 8.00 | 8.25 | 7.98 | 8.19 | 00:00:00 | | 2012-10-30 | 351,900 | 8.25 | 8.39 | 8.20 | 8.35 | 00:00:00 | | 2012-10-31 | 898,400 | 8.34 | 8.35 | 8.04 | 8.04 | 00:00:00 | | 2012-11-01 | 366,700 | 8.03 | 8.30 | 8.00 | 8.27 | 00:00:00 | | 2012-11-02 | 752,600 | 8.30 | 8.51 | 8.26 | 8.48 | 00:00:00 | | 2012-11-05 | 259,100 | 8.48 | 8.49 | 8.31 | 8.45 | 00:00:00 | | 2012-11-06 | 270,400 | 8.44 | 8.57 | 8.43 | 8.56 | 00:00:00 | | 2012-11-07 | 829,400 | 8.58 | 8.71 | 8.54 | 8.67 | 00:00:00 | | 2012-11-08 | 863,900 | 8.67 | 8.79 | 8.50 | 8.59 | 00:00:00 | | 2012-11-09 | 613,100 | 8.63 | 9.02 | 8.52 | 8.80 | 00:00:00 | | 2012-11-12 | 427,900 | 8.77 | 8.90 | 8.60 | 8.70 | 00:00:00 | | 2012-11-13 | 1,644,900 | 8.80 | 8.80 | 8.35 | 8.46 | 00:00:00 | | 2012-11-14 | 1,023,200 | 8.44 | 8.50 | 8.20 | 8.22 | 00:00:00 | | 2012-11-15 | 1,483,000 | 8.19 | 8.41 | 8.10 | 8.36 | 00:00:00 | | 2012-11-16 | 668,800 | 8.32 | 8.44 | 8.11 | 8.19 | 00:00:00 | | 2012-11-19 | 429,800 | 8.26 | 8.36 | 8.15 | 8.31 | 00:00:00 | | 2012-11-20 | 276,900 | 8.26 | 8.38 | 8.26 | 8.28 | 00:00:00 | | 2012-11-21 | 324,000 | 8.31 | 8.33 | 8.16 | 8.30 | 00:00:00 | | 2012-11-22 | 485,700 | 8.37 | 8.55 | 8.32 | 8.45 | 00:00:00 | | 2012-11-23 | 727,700 | 8.48 | 8.49 | 8.43 | 8.45 | 00:00:00 | | 2012-11-26 | 520,600 | 8.34 | 8.48 | 8.21 | 8.27 | 00:00:00 | | 2012-11-27 | 1,019,500 | 8.33 | 8.38 | 8.10 | 8.11 | 00:00:00 | | 2012-11-28 | 1,133,300 | 8.10 | 8.23 | 8.03 | 8.03 | 00:00:00 | | 2012-11-29 | 1,004,800 | 8.22 | 8.29 | 8.18 | 8.22 | 00:00:00 | | 2012-11-30 | 7,050,800 | 8.19 | 8.30 | 7.82 | 7.82 | 00:00:00 | | 2012-12-03 | 2,772,700 | 7.90 | 8.09 | 7.90 | 8.02 | 00:00:00 | | 2012-12-04 | 1,168,100 | 8.02 | 8.12 | 8.00 | 8.08 | 00:00:00 | | 2012-12-05 | 854,900 | 8.13 | 8.24 | 8.05 | 8.12 | 00:00:00 | | 2012-12-06 | 590,700 | 8.15 | 8.24 | 8.09 | 8.12 | 00:00:00 | | 2012-12-07 | 530,400 | 8.12 | 8.21 | 8.10 | 8.15 | 00:00:00 | | 2012-12-10 | 423,500 | 8.15 | 8.19 | 8.00 | 8.18 | 00:00:00 | | 2012-12-11 | 1,204,400 | 8.17 | 8.49 | 8.16 | 8.44 | 00:00:00 | | 2012-12-12 | 711,600 | 8.45 | 8.61 | 8.36 | 8.58 | 00:00:00 | | 2012-12-13 | 653,600 | 8.59 | 8.70 | 8.50 | 8.61 | 00:00:00 | | 2012-12-14 | 202,600 | 8.65 | 8.68 | 8.55 | 8.56 | 00:00:00 | | 2012-12-17 | 432,900 | 8.64 | 8.77 | 8.56 | 8.73 | 00:00:00 | | 2012-12-18 | 955,100 | 8.80 | 9.10 | 8.75 | 8.92 | 00:00:00 | | 2012-12-19 | 2,597,300 | 8.90 | 8.90 | 8.52 | 8.62 | 00:00:00 | | 2012-12-20 | 1,460,100 | 8.58 | 8.81 | 8.55 | 8.75 | 00:00:00 | | 2012-12-21 | 1,112,300 | 8.73 | 8.76 | 8.52 | 8.64 | 00:00:00 | | 2012-12-24 | 196,500 | 8.52 | 8.64 | 8.50 | 8.58 | 00:00:00 | | 2012-12-25 | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 00:00:00 | | 2012-12-26 | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 00:00:00 | | 2012-12-27 | 367,100 | 8.50 | 8.77 | 8.50 | 8.57 | 00:00:00 | | 2012-12-28 | 382,700 | 8.57 | 8.59 | 8.40 | 8.42 | 00:00:00 | | 2012-12-31 | 163,700 | 8.42 | 8.49 | 8.31 | 8.35 | 00:00:00 | | 2013-01-01 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2013-01-02 | 424,700 | 8.50 | 8.78 | 8.45 | 8.62 | 00:00:00 | | 2013-01-03 | 506,800 | 8.62 | 8.71 | 8.60 | 8.68 | 00:00:00 | | 2013-01-04 | 342,400 | 8.69 | 8.71 | 8.59 | 8.61 | 00:00:00 | | 2013-01-07 | 654,600 | 8.61 | 8.71 | 8.58 | 8.67 | 00:00:00 | | 2013-01-08 | 678,300 | 8.63 | 8.81 | 8.58 | 8.70 | 00:00:00 | | 2013-01-09 | 527,200 | 8.77 | 8.84 | 8.65 | 8.79 | 00:00:00 | | 2013-01-10 | 675,200 | 8.81 | 8.91 | 8.76 | 8.91 | 00:00:00 | | 2013-01-11 | 607,600 | 8.94 | 9.03 | 8.80 | 8.88 | 00:00:00 | | 2013-01-14 | 412,400 | 8.94 | 8.94 | 8.69 | 8.73 | 00:00:00 | | 2013-01-15 | 574,700 | 8.70 | 9.00 | 8.66 | 8.92 | 00:00:00 | | 2013-01-16 | 345,200 | 8.92 | 8.92 | 8.73 | 8.75 | 00:00:00 | | 2013-01-17 | 398,000 | 8.73 | 8.85 | 8.70 | 8.78 | 00:00:00 | | 2013-01-18 | 852,000 | 8.82 | 8.84 | 8.60 | 8.62 | 00:00:00 | | 2013-01-21 | 590,500 | 8.70 | 8.70 | 8.60 | 8.70 | 00:00:00 | | 2013-02-08 | 642,300 | 8.14 | 8.21 | 8.09 | 8.13 | 00:00:00 | | 2013-02-12 | 366,600 | 8.12 | 8.18 | 8.10 | 8.16 | 00:00:00 | | 2013-02-13 | 822,500 | 8.18 | 8.29 | 8.15 | 8.22 | 00:00:00 | | 2013-02-14 | 899,200 | 8.17 | 8.25 | 8.06 | 8.12 | 00:00:00 | | 2013-02-15 | 1,632,400 | 8.09 | 8.20 | 8.02 | 8.04 | 00:00:00 | | 2013-03-05 | 806,100 | 8.15 | 8.26 | 8.11 | 8.20 | 00:00:00 | | 2013-03-11 | 359,200 | 8.26 | 8.30 | 8.21 | 8.24 | 00:00:00 | | 2013-03-12 | 551,500 | 8.28 | 8.32 | 8.17 | 8.23 | 00:00:00 | | 2013-03-13 | 552,200 | 8.24 | 8.24 | 8.13 | 8.17 | 00:00:00 | | 2013-03-14 | 566,700 | 8.24 | 8.30 | 8.19 | 8.30 | 00:00:00 | | 2013-03-15 | 744,600 | 8.34 | 8.35 | 8.23 | 8.24 | 00:00:00 | | 2013-03-20 | 1,364,300 | 8.22 | 8.27 | 8.16 | 8.18 | 00:00:00 | | 2013-03-21 | 971,700 | 8.21 | 8.22 | 8.06 | 8.16 | 00:00:00 | | 2013-03-22 | 946,100 | 8.10 | 8.14 | 8.03 | 8.06 | 00:00:00 | | 2013-03-28 | 258,900 | 8.01 | 8.05 | 7.94 | 8.00 | 00:00:00 | | 2013-03-29 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2013-04-01 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2013-04-02 | 766,300 | 8.02 | 8.06 | 7.96 | 8.04 | 00:00:00 | | 2013-04-03 | 735,700 | 8.00 | 8.06 | 7.90 | 7.93 | 00:00:00 | | 2013-04-08 | 855,900 | 7.96 | 8.08 | 7.95 | 7.95 | 00:00:00 | | 2013-04-22 | 308,900 | 7.82 | 7.90 | 7.75 | 7.82 | 00:00:00 | | 2013-04-23 | 994,100 | 7.76 | 7.84 | 7.60 | 7.81 | 00:00:00 | | 2013-04-24 | 897,200 | 7.84 | 8.07 | 7.84 | 8.07 | 00:00:00 | | 2013-04-29 | 474,600 | 8.08 | 8.18 | 8.08 | 8.16 | 00:00:00 | | 2013-04-30 | 501,300 | 8.16 | 8.20 | 8.07 | 8.18 | 00:00:00 | | 2013-05-07 | 4,052,100 | 8.22 | 8.25 | 8.18 | 8.20 | 00:00:00 | | 2013-05-08 | 723,800 | 8.26 | 8.26 | 8.11 | 8.11 | 00:00:00 | | 2013-05-09 | 822,900 | 8.12 | 8.15 | 8.02 | 8.10 | 00:00:00 | | 2013-05-10 | 4,832,900 | 8.16 | 8.25 | 8.15 | 8.21 | 00:00:00 | | 2013-05-23 | 997,400 | 8.00 | 8.09 | 7.99 | 8.09 | 00:00:00 | | 2013-05-24 | 354,400 | 8.09 | 8.09 | 8.01 | 8.06 | 00:00:00 | | 2013-05-28 | 642,500 | 8.15 | 8.17 | 8.08 | 8.13 | 00:00:00 | | 2013-05-29 | 922,700 | 8.08 | 8.13 | 8.02 | 8.03 | 00:00:00 | | 2013-06-05 | 679,400 | 7.81 | 7.87 | 7.68 | 7.69 | 00:00:00 | | 2013-06-10 | 1,306,700 | 7.80 | 7.85 | 7.75 | 7.84 | 00:00:00 | | 2013-06-13 | 688,200 | 7.76 | 7.86 | 7.68 | 7.84 | 00:00:00 | | 2013-06-14 | 330,100 | 7.86 | 7.92 | 7.82 | 7.87 | 00:00:00 | | 2013-07-04 | 998,300 | 7.25 | 7.38 | 7.22 | 7.34 | 00:00:00 | | 2013-07-22 | 542,200 | 7.37 | 7.49 | 7.33 | 7.44 | 00:00:00 | | 2013-08-06 | 1,005,300 | 7.80 | 7.83 | 7.71 | 7.76 | 00:00:00 | | 2013-08-07 | 557,200 | 7.78 | 7.82 | 7.71 | 7.76 | 00:00:00 | | 2013-08-08 | 1,002,600 | 7.81 | 7.87 | 7.78 | 7.86 | 00:00:00 | | 2013-08-12 | 948,300 | 8.13 | 8.24 | 8.11 | 8.15 | 00:00:00 | | 2013-08-26 | 379,100 | 8.14 | 8.19 | 8.06 | 8.10 | 00:00:00 | | 2013-09-02 | 674,700 | 7.86 | 7.96 | 7.83 | 7.86 | 00:00:00 | | 2013-09-06 | 932,000 | 8.01 | 8.10 | 7.95 | 8.05 | 00:00:00 | | 2013-09-10 | 1,150,400 | 8.19 | 8.24 | 8.17 | 8.24 | 00:00:00 | | 2013-09-11 | 862,000 | 8.23 | 8.32 | 8.16 | 8.23 | 00:00:00 | | 2013-09-17 | 6,767,300 | 8.20 | 8.26 | 8.10 | 8.18 | 00:00:00 | | 2013-09-18 | 876,000 | 8.17 | 8.22 | 8.12 | 8.22 | 00:00:00 | | 2013-10-03 | 1,278,600 | 8.82 | 8.87 | 8.65 | 8.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
