|
 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 | | 2013-10-03 | 1,278,600 | 8.82 | 8.87 | 8.65 | 8.74 | 00:00:00 | | 2013-10-04 | 1,379,500 | 8.72 | 8.78 | 8.63 | 8.74 | 00:00:00 | | 2013-10-08 | 1,037,100 | 8.74 | 8.80 | 8.65 | 8.72 | 00:00:00 | | 2013-10-09 | 1,423,100 | 8.67 | 8.89 | 8.66 | 8.80 | 00:00:00 | | 2013-10-14 | 1,562,100 | 9.19 | 9.25 | 9.10 | 9.19 | 00:00:00 | | 2013-10-15 | 2,685,400 | 9.20 | 9.35 | 9.15 | 9.33 | 00:00:00 | | 2013-10-16 | 1,174,000 | 9.31 | 9.33 | 9.15 | 9.30 | 00:00:00 | | 2013-10-17 | 1,259,700 | 9.35 | 9.55 | 9.30 | 9.53 | 00:00:00 | | 2013-10-18 | 1,949,200 | 9.58 | 9.79 | 9.50 | 9.72 | 00:00:00 | | 2013-10-22 | 2,165,800 | 9.85 | 9.86 | 9.38 | 9.68 | 00:00:00 | | 2013-10-23 | 1,227,800 | 9.65 | 9.67 | 9.44 | 9.62 | 00:00:00 | | 2013-10-29 | 934,800 | 9.44 | 9.58 | 9.42 | 9.49 | 00:00:00 | | 2013-10-30 | 777,400 | 9.51 | 9.71 | 9.49 | 9.55 | 00:00:00 | | 2013-11-04 | 851,300 | 9.70 | 9.79 | 9.70 | 9.76 | 00:00:00 | | 2013-11-12 | 1,090,500 | 9.88 | 9.97 | 9.81 | 9.88 | 00:00:00 | | 2013-11-13 | 1,180,800 | 9.84 | 9.90 | 9.77 | 9.85 | 00:00:00 | | 2013-11-14 | 501,900 | 9.91 | 9.96 | 9.75 | 9.80 | 00:00:00 | | 2013-11-15 | 1,010,700 | 9.85 | 9.90 | 9.77 | 9.83 | 00:00:00 | | 2013-11-18 | 915,600 | 9.85 | 9.88 | 9.75 | 9.80 | 00:00:00 | | 2013-11-26 | 394,600 | 9.57 | 9.63 | 9.51 | 9.58 | 00:00:00 | | 2013-11-27 | 372,300 | 9.61 | 9.74 | 9.61 | 9.67 | 00:00:00 | | 2013-11-28 | 975,200 | 9.71 | 9.85 | 9.68 | 9.84 | 00:00:00 | | 2013-11-29 | 433,800 | 9.85 | 9.89 | 9.80 | 9.83 | 00:00:00 | | 2013-12-04 | 2,510,600 | 9.18 | 9.20 | 9.02 | 9.05 | 00:00:00 | | 2013-12-10 | 894,100 | 9.15 | 9.27 | 9.03 | 9.14 | 00:00:00 | | 2013-12-11 | 2,559,200 | 9.15 | 9.19 | 9.00 | 9.05 | 00:00:00 | | 2013-12-12 | 2,180,400 | 9.05 | 9.10 | 8.85 | 8.88 | 00:00:00 | | 2013-12-13 | 2,377,100 | 8.80 | 8.95 | 8.66 | 8.92 | 00:00:00 | | 2013-12-19 | 1,556,000 | 8.97 | 8.98 | 8.85 | 8.89 | 00:00:00 | | 2013-12-20 | 6,028,500 | 8.90 | 9.21 | 8.85 | 9.07 | 00:00:00 | | 2013-12-23 | 3,027,700 | 9.25 | 9.28 | 8.99 | 9.20 | 00:00:00 | | 2013-12-24 | 608,400 | 9.11 | 9.27 | 9.10 | 9.11 | 00:00:00 | | 2013-12-25 | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 00:00:00 | | 2013-12-30 | 778,900 | 9.28 | 9.42 | 9.26 | 9.35 | 00:00:00 | | 2013-12-31 | 267,600 | 9.40 | 9.40 | 9.22 | 9.25 | 00:00:00 | | 2014-01-01 | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2014-01-13 | 1,147,600 | 9.18 | 9.47 | 9.17 | 9.44 | 00:00:00 | | 2014-01-16 | 601,400 | 9.65 | 9.72 | 9.58 | 9.65 | 00:00:00 | | 2014-01-17 | 2,372,500 | 9.66 | 9.94 | 9.64 | 9.92 | 00:00:00 | | 2014-01-20 | 1,286,300 | 9.93 | 9.93 | 9.74 | 9.82 | 00:00:00 | | 2014-01-21 | 692,600 | 9.82 | 9.92 | 9.72 | 9.73 | 00:00:00 | | 2014-01-22 | 1,452,000 | 9.72 | 9.88 | 9.51 | 9.58 | 00:00:00 | | 2014-01-23 | 439,000 | 9.56 | 9.71 | 9.56 | 9.63 | 00:00:00 | | 2014-01-24 | 1,749,800 | 9.58 | 9.63 | 9.21 | 9.49 | 00:00:00 | | 2014-01-27 | 1,091,600 | 9.52 | 9.63 | 9.35 | 9.48 | 00:00:00 | | 2014-02-03 | 528,400 | 9.57 | 9.71 | 9.52 | 9.59 | 00:00:00 | | 2014-02-17 | 937,500 | 10.45 | 10.50 | 10.15 | 10.38 | 00:00:00 | | 2014-03-03 | 845,100 | 10.39 | 10.48 | 10.28 | 10.40 | 00:00:00 | | 2014-03-04 | 576,800 | 10.42 | 10.59 | 10.42 | 10.53 | 00:00:00 | | 2014-03-11 | 4,182,500 | 10.93 | 11.19 | 10.78 | 11.03 | 00:00:00 | | 2014-03-12 | 2,230,900 | 10.98 | 11.24 | 10.98 | 11.16 | 00:00:00 | | 2014-03-13 | 2,303,000 | 11.19 | 11.31 | 11.13 | 11.20 | 00:00:00 | | 2014-03-14 | 1,890,000 | 11.03 | 11.08 | 10.80 | 11.01 | 00:00:00 | | 2014-03-17 | 580,500 | 10.98 | 11.15 | 10.98 | 11.06 | 00:00:00 | | 2014-03-20 | 612,200 | 11.18 | 11.25 | 11.04 | 11.25 | 00:00:00 | | 2014-03-21 | 1,270,400 | 11.30 | 11.49 | 11.19 | 11.41 | 00:00:00 | | 2014-03-24 | 1,269,400 | 11.30 | 11.40 | 11.20 | 11.32 | 00:00:00 | | 2014-03-27 | 638,700 | 11.56 | 11.60 | 11.43 | 11.54 | 00:00:00 | | 2014-03-28 | 1,599,400 | 11.54 | 11.88 | 11.52 | 11.78 | 00:00:00 | | 2014-04-01 | 773,700 | 11.68 | 11.80 | 11.63 | 11.75 | 00:00:00 | | 2014-04-02 | 992,100 | 11.75 | 11.88 | 11.66 | 11.85 | 00:00:00 | | 2014-04-11 | 704,700 | 11.98 | 12.05 | 11.70 | 11.85 | 00:00:00 | | 2014-05-05 | 522,500 | 12.64 | 12.81 | 12.60 | 12.75 | 00:00:00 | | 2014-05-13 | 1,254,400 | 13.33 | 13.39 | 13.25 | 13.33 | 00:00:00 | | 2014-05-14 | 1,370,000 | 13.34 | 13.40 | 13.10 | 13.29 | 00:00:00 | | 2014-05-15 | 1,315,900 | 13.27 | 13.27 | 12.93 | 13.02 | 00:00:00 | | 2014-05-16 | 1,491,000 | 12.94 | 12.94 | 12.40 | 12.47 | 00:00:00 | | 2014-05-22 | 1,033,900 | 12.15 | 12.44 | 12.15 | 12.40 | 00:00:00 | | 2014-05-23 | 1,416,200 | 12.43 | 12.65 | 12.36 | 12.60 | 00:00:00 | | 2014-05-26 | 413,500 | 12.62 | 12.68 | 12.48 | 12.51 | 00:00:00 | | 2014-06-09 | 2,022,400 | 12.93 | 13.13 | 12.81 | 13.10 | 00:00:00 | | 2014-06-12 | 1,087,200 | 12.91 | 13.10 | 12.76 | 12.92 | 00:00:00 | | 2014-06-13 | 318,500 | 12.97 | 12.97 | 12.75 | 12.90 | 00:00:00 | | 2014-06-16 | 527,200 | 12.86 | 13.09 | 12.84 | 12.86 | 00:00:00 | | 2014-06-17 | 1,001,100 | 12.90 | 13.47 | 12.90 | 13.47 | 00:00:00 | | 2014-06-18 | 1,216,000 | 13.49 | 13.74 | 13.43 | 13.69 | 00:00:00 | | 2014-06-30 | 1,276,600 | 13.07 | 13.08 | 12.85 | 12.94 | 00:00:00 | | 2014-07-01 | 1,286,800 | 13.17 | 13.23 | 12.86 | 13.07 | 00:00:00 | | 2014-07-02 | 618,700 | 13.04 | 13.33 | 12.95 | 13.30 | 00:00:00 | | 2014-07-14 | 1,136,500 | 12.32 | 12.65 | 12.32 | 12.57 | 00:00:00 | | 2014-07-17 | 625,700 | 12.62 | 12.76 | 12.60 | 12.65 | 00:00:00 | | 2014-07-18 | 2,401,400 | 12.60 | 12.61 | 12.38 | 12.56 | 00:00:00 | | 2014-07-21 | 1,287,300 | 12.53 | 12.87 | 12.39 | 12.59 | 00:00:00 | | 2014-07-29 | 339,000 | 13.05 | 13.07 | 12.77 | 12.90 | 00:00:00 | | 2014-07-30 | 517,800 | 12.90 | 12.96 | 12.57 | 12.65 | 00:00:00 | | 2014-07-31 | 957,400 | 12.65 | 12.74 | 12.35 | 12.43 | 00:00:00 | | 2014-08-01 | 819,600 | 12.44 | 12.72 | 12.03 | 12.22 | 00:00:00 | | 2014-08-12 | 863,700 | 11.24 | 11.49 | 11.09 | 11.44 | 00:00:00 | | 2014-08-13 | 555,600 | 11.45 | 11.45 | 11.31 | 11.36 | 00:00:00 | | 2014-08-14 | 488,700 | 11.34 | 11.45 | 11.20 | 11.22 | 00:00:00 | | 2014-08-15 | 478,700 | 11.27 | 11.30 | 10.96 | 11.07 | 00:00:00 | | 2014-08-25 | 858,000 | 11.59 | 11.73 | 11.49 | 11.68 | 00:00:00 | | 2014-09-02 | 507,000 | 11.73 | 11.79 | 11.50 | 11.56 | 00:00:00 | | 2014-09-03 | 725,600 | 11.61 | 12.01 | 11.58 | 11.75 | 00:00:00 | | 2014-09-04 | 1,152,400 | 11.77 | 12.35 | 11.75 | 12.20 | 00:00:00 | | 2014-09-05 | 1,448,900 | 12.20 | 12.76 | 12.13 | 12.72 | 00:00:00 | | 2014-09-09 | 476,800 | 12.82 | 12.85 | 12.52 | 12.69 | 00:00:00 | | 2014-09-10 | 1,440,500 | 12.80 | 13.08 | 12.51 | 13.00 | 00:00:00 | | 2014-09-11 | 1,069,300 | 13.05 | 13.44 | 12.93 | 13.02 | 00:00:00 | | 2014-09-12 | 888,200 | 13.05 | 13.19 | 13.01 | 13.01 | 00:00:00 | | 2014-09-15 | 481,400 | 13.09 | 13.17 | 12.96 | 13.14 | 00:00:00 | | 2014-09-22 | 1,280,700 | 12.86 | 12.91 | 12.56 | 12.69 | 00:00:00 | | 2014-09-23 | 836,900 | 12.73 | 12.80 | 12.41 | 12.49 | 00:00:00 | | 2014-09-24 | 1,472,400 | 12.51 | 12.55 | 12.03 | 12.23 | 00:00:00 | | 2014-10-06 | 1,302,300 | 11.65 | 11.81 | 11.51 | 11.69 | 00:00:00 | | 2014-10-07 | 911,000 | 11.65 | 11.68 | 11.40 | 11.44 | 00:00:00 | | 2014-10-08 | 1,095,900 | 11.40 | 11.51 | 11.09 | 11.16 | 00:00:00 | | 2014-10-13 | 1,003,300 | 10.76 | 11.17 | 10.75 | 11.01 | 00:00:00 | | 2014-10-16 | 1,508,200 | 10.73 | 10.88 | 10.18 | 10.57 | 00:00:00 | | 2014-10-17 | 982,300 | 10.57 | 10.89 | 10.57 | 10.77 | 00:00:00 | | 2014-10-21 | 1,135,900 | 10.65 | 11.15 | 10.62 | 10.98 | 00:00:00 | | 2014-10-22 | 1,628,300 | 11.15 | 11.43 | 11.02 | 11.35 | 00:00:00 | | 2014-10-23 | 695,300 | 11.38 | 11.52 | 11.20 | 11.40 | 00:00:00 | | 2014-10-24 | 548,300 | 11.27 | 11.50 | 11.27 | 11.41 | 00:00:00 | | 2014-10-27 | 957,500 | 11.52 | 11.69 | 11.06 | 11.20 | 00:00:00 | | 2014-11-06 | 912,200 | 11.15 | 11.35 | 11.11 | 11.20 | 00:00:00 | | 2014-11-07 | 1,238,800 | 11.29 | 11.44 | 11.07 | 11.30 | 00:00:00 | | 2014-11-11 | 1,237,100 | 11.40 | 11.44 | 11.23 | 11.36 | 00:00:00 | | 2014-11-12 | 943,800 | 11.30 | 11.40 | 11.25 | 11.31 | 00:00:00 | | 2014-11-17 | 605,300 | 11.16 | 11.55 | 11.12 | 11.45 | 00:00:00 | | 2014-11-24 | 1,095,900 | 12.45 | 12.58 | 12.33 | 12.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
