|
 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 | | 2014-11-24 | 1,095,900 | 12.45 | 12.58 | 12.33 | 12.51 | 00:00:00 | | 2014-11-25 | 821,100 | 12.45 | 12.48 | 12.31 | 12.48 | 00:00:00 | | 2014-11-26 | 499,600 | 12.48 | 12.48 | 12.35 | 12.38 | 00:00:00 | | 2014-12-01 | 544,400 | 12.18 | 12.28 | 11.71 | 12.21 | 00:00:00 | | 2014-12-02 | 480,400 | 12.21 | 12.26 | 12.06 | 12.21 | 00:00:00 | | 2014-12-03 | 679,000 | 12.17 | 12.55 | 12.17 | 12.47 | 00:00:00 | | 2014-12-09 | 830,500 | 12.44 | 12.44 | 12.14 | 12.25 | 00:00:00 | | 2014-12-10 | 449,600 | 12.27 | 12.34 | 12.06 | 12.15 | 00:00:00 | | 2014-12-18 | 1,219,800 | 12.14 | 12.27 | 12.01 | 12.19 | 00:00:00 | | 2014-12-19 | 1,383,000 | 12.30 | 12.37 | 12.06 | 12.33 | 00:00:00 | | 2014-12-25 | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 00:00:00 | | 2014-12-26 | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 00:00:00 | | 2014-12-30 | 558,700 | 12.61 | 12.61 | 12.49 | 12.55 | 00:00:00 | | 2014-12-31 | 226,100 | 12.60 | 12.64 | 12.40 | 12.51 | 00:00:00 | | 2015-01-01 | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 00:00:00 | | 2015-01-02 | 578,900 | 12.45 | 12.74 | 12.42 | 12.61 | 00:00:00 | | 2015-01-12 | 840,900 | 12.66 | 12.80 | 12.46 | 12.54 | 00:00:00 | | 2015-01-15 | 1,424,300 | 12.12 | 12.20 | 11.53 | 12.02 | 00:00:00 | | 2015-01-16 | 904,000 | 11.91 | 12.05 | 11.85 | 12.02 | 00:00:00 | | 2015-01-19 | 889,700 | 12.04 | 12.23 | 11.97 | 12.16 | 00:00:00 | | 2015-01-22 | 896,600 | 12.35 | 12.78 | 12.35 | 12.68 | 00:00:00 | | 2015-01-23 | 1,687,300 | 12.80 | 13.18 | 12.80 | 13.00 | 00:00:00 | | 2015-01-26 | 707,600 | 12.88 | 13.29 | 12.60 | 13.20 | 00:00:00 | | 2015-01-29 | 766,900 | 13.06 | 13.36 | 12.82 | 13.17 | 00:00:00 | | 2015-01-30 | 831,400 | 13.23 | 13.30 | 13.13 | 13.20 | 00:00:00 | | 2015-02-05 | 621,300 | 13.14 | 13.30 | 12.91 | 13.27 | 00:00:00 | | 2015-02-06 | 575,100 | 13.20 | 13.30 | 13.06 | 13.10 | 00:00:00 | | 2015-02-19 | 1,039,600 | 14.40 | 14.71 | 14.36 | 14.66 | 00:00:00 | | 2015-02-20 | 943,800 | 14.62 | 14.85 | 14.60 | 14.81 | 00:00:00 | | 2015-02-23 | 776,600 | 14.89 | 14.99 | 14.74 | 14.92 | 00:00:00 | | 2015-03-03 | 1,218,300 | 14.44 | 14.52 | 14.16 | 14.23 | 00:00:00 | | 2015-03-04 | 8,760,900 | 14.17 | 14.33 | 13.89 | 14.01 | 00:00:00 | | 2015-03-05 | 2,729,300 | 14.06 | 14.55 | 14.01 | 14.44 | 00:00:00 | | 2015-03-06 | 3,167,100 | 14.41 | 15.63 | 14.31 | 15.30 | 00:00:00 | | 2015-03-09 | 4,532,100 | 15.20 | 15.52 | 14.73 | 15.43 | 00:00:00 | | 2015-03-16 | 918,500 | 15.90 | 16.13 | 15.84 | 15.98 | 00:00:00 | | 2015-03-31 | 845,600 | 15.77 | 15.94 | 15.56 | 15.62 | 00:00:00 | | 2015-04-01 | 820,000 | 15.62 | 15.85 | 15.50 | 15.72 | 00:00:00 | | 2015-04-06 | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 00:00:00 | | 2015-04-07 | 546,100 | 16.05 | 16.18 | 15.72 | 15.91 | 00:00:00 | | 2015-04-08 | 1,051,200 | 15.99 | 16.17 | 15.85 | 15.95 | 00:00:00 | | 2015-04-09 | 544,100 | 16.05 | 16.07 | 15.73 | 15.81 | 00:00:00 | | 2015-04-10 | 772,800 | 15.89 | 15.89 | 15.56 | 15.62 | 00:00:00 | | 2015-04-13 | 1,042,000 | 15.65 | 15.85 | 15.53 | 15.65 | 00:00:00 | | 2015-04-21 | 1,034,000 | 14.87 | 14.93 | 14.55 | 14.58 | 00:00:00 | | 2015-04-22 | 819,600 | 14.58 | 14.78 | 14.54 | 14.61 | 00:00:00 | | 2015-04-23 | 5,151,600 | 14.66 | 14.66 | 13.35 | 14.22 | 00:00:00 | | 2015-04-24 | 5,453,600 | 14.26 | 14.27 | 13.42 | 13.58 | 00:00:00 | | 2015-05-05 | 2,793,700 | 13.32 | 13.62 | 13.29 | 13.40 | 00:00:00 | | 2015-05-06 | 2,713,700 | 13.52 | 13.71 | 13.40 | 13.62 | 00:00:00 | | 2015-05-07 | 2,666,600 | 13.63 | 13.85 | 13.24 | 13.71 | 00:00:00 | | 2015-05-08 | 1,634,700 | 13.86 | 13.89 | 13.57 | 13.77 | 00:00:00 | | 2015-05-25 | 694,900 | 13.97 | 13.97 | 13.40 | 13.60 | 00:00:00 | | 2015-05-28 | 1,239,100 | 14.12 | 14.33 | 14.10 | 14.16 | 00:00:00 | | 2015-05-29 | 1,725,000 | 14.21 | 14.25 | 13.81 | 13.90 | 00:00:00 | | 2015-06-09 | 1,345,500 | 13.60 | 13.97 | 13.53 | 13.92 | 00:00:00 | | 2015-06-10 | 1,766,800 | 13.96 | 14.38 | 13.95 | 14.34 | 00:00:00 | | 2015-06-11 | 2,495,500 | 14.36 | 14.60 | 14.10 | 14.21 | 00:00:00 | | 2015-06-12 | 988,300 | 14.15 | 14.18 | 13.84 | 13.99 | 00:00:00 | | 2015-06-15 | 1,261,100 | 13.88 | 13.94 | 13.74 | 13.75 | 00:00:00 | | 2015-06-16 | 3,753,600 | 13.65 | 13.68 | 13.08 | 13.50 | 00:00:00 | | 2015-06-17 | 1,779,600 | 13.20 | 13.25 | 12.95 | 12.99 | 00:00:00 | | 2015-06-18 | 1,574,900 | 13.03 | 13.03 | 12.62 | 12.90 | 00:00:00 | | 2015-06-19 | 5,769,800 | 12.88 | 13.18 | 12.83 | 13.10 | 00:00:00 | | 2015-06-23 | 3,393,400 | 13.45 | 13.86 | 13.38 | 13.72 | 00:00:00 | | 2015-06-24 | 1,439,500 | 13.83 | 13.83 | 13.42 | 13.46 | 00:00:00 | | 2015-07-13 | 3,609,500 | 11.97 | 12.26 | 11.77 | 12.17 | 00:00:00 | | 2015-07-14 | 2,363,400 | 12.24 | 12.26 | 11.89 | 11.92 | 00:00:00 | | 2015-07-15 | 6,643,100 | 11.82 | 11.84 | 11.34 | 11.44 | 00:00:00 | | 2015-07-21 | 3,693,800 | 11.57 | 11.88 | 11.46 | 11.79 | 00:00:00 | | 2015-07-22 | 2,799,400 | 11.73 | 11.74 | 11.41 | 11.53 | 00:00:00 | | 2015-07-28 | 1,580,000 | 11.04 | 11.34 | 11.04 | 11.25 | 00:00:00 | | 2015-07-29 | 2,236,800 | 11.30 | 11.45 | 11.15 | 11.40 | 00:00:00 | | 2015-08-06 | 3,094,800 | 11.57 | 11.82 | 11.54 | 11.73 | 00:00:00 | | 2015-08-07 | 1,411,300 | 11.71 | 11.83 | 11.62 | 11.70 | 00:00:00 | | 2015-08-13 | 1,543,700 | 11.13 | 11.20 | 10.98 | 11.01 | 00:00:00 | | 2015-08-14 | 785,800 | 11.01 | 11.10 | 10.84 | 10.90 | 00:00:00 | | 2015-08-18 | 1,206,900 | 10.74 | 10.80 | 10.51 | 10.59 | 00:00:00 | | 2015-08-19 | 1,717,600 | 10.50 | 10.56 | 10.27 | 10.31 | 00:00:00 | | 2015-08-20 | 2,161,400 | 10.25 | 10.50 | 10.19 | 10.33 | 00:00:00 | | 2015-08-21 | 1,311,400 | 10.14 | 10.36 | 10.08 | 10.11 | 00:00:00 | | 2015-08-27 | 2,225,700 | 9.54 | 10.07 | 9.46 | 9.92 | 00:00:00 | | 2015-08-28 | 3,385,200 | 10.07 | 10.49 | 10.01 | 10.46 | 00:00:00 | | 2015-08-31 | 2,012,700 | 10.46 | 10.46 | 10.18 | 10.30 | 00:00:00 | | 2015-09-01 | 1,929,900 | 10.15 | 10.16 | 9.73 | 9.82 | 00:00:00 | | 2015-09-02 | 1,385,700 | 9.82 | 9.97 | 9.59 | 9.70 | 00:00:00 | | 2015-09-08 | 1,849,200 | 10.11 | 10.14 | 9.62 | 9.68 | 00:00:00 | | 2015-09-09 | 2,155,700 | 9.96 | 10.11 | 9.82 | 9.93 | 00:00:00 | | 2015-09-10 | 1,555,500 | 9.83 | 9.97 | 9.71 | 9.88 | 00:00:00 | | 2015-09-11 | 1,182,400 | 9.94 | 9.99 | 9.50 | 9.51 | 00:00:00 | | 2015-09-14 | 1,500,800 | 9.51 | 9.63 | 9.20 | 9.28 | 00:00:00 | | 2015-09-21 | 1,630,800 | 9.12 | 9.30 | 9.01 | 9.02 | 00:00:00 | | 2015-09-22 | 5,210,100 | 8.83 | 8.83 | 8.21 | 8.25 | 00:00:00 | | 2015-09-23 | 2,730,300 | 8.26 | 8.67 | 8.10 | 8.28 | 00:00:00 | | 2015-09-24 | 3,036,300 | 8.28 | 8.34 | 8.01 | 8.08 | 00:00:00 | | 2015-09-29 | 2,755,600 | 7.75 | 8.12 | 7.70 | 8.07 | 00:00:00 | | 2015-09-30 | 2,480,900 | 8.28 | 8.30 | 7.92 | 7.98 | 00:00:00 | | 2015-10-05 | 3,667,900 | 8.29 | 8.77 | 8.17 | 8.74 | 00:00:00 | | 2015-10-08 | 2,926,100 | 9.28 | 9.49 | 9.09 | 9.48 | 00:00:00 | | 2015-10-09 | 3,324,000 | 9.69 | 9.87 | 9.60 | 9.76 | 00:00:00 | | 2015-10-12 | 1,926,900 | 9.83 | 9.99 | 9.37 | 9.44 | 00:00:00 | | 2015-10-13 | 2,036,100 | 9.47 | 9.47 | 9.15 | 9.36 | 00:00:00 | | 2015-10-14 | 2,231,100 | 9.28 | 9.74 | 9.20 | 9.55 | 00:00:00 | | 2015-10-15 | 2,423,600 | 9.68 | 9.83 | 9.49 | 9.61 | 00:00:00 | | 2015-10-16 | 2,884,000 | 9.71 | 9.99 | 9.65 | 9.84 | 00:00:00 | | 2015-10-22 | 1,734,300 | 9.81 | 10.02 | 9.72 | 9.97 | 00:00:00 | | 2015-10-23 | 4,066,900 | 10.22 | 10.50 | 10.22 | 10.41 | 00:00:00 | | 2015-10-29 | 1,782,000 | 10.25 | 10.27 | 9.86 | 9.99 | 00:00:00 | | 2015-10-30 | 3,616,000 | 10.05 | 10.05 | 9.33 | 9.84 | 00:00:00 | | 2015-11-09 | 1,950,500 | 10.39 | 10.80 | 10.38 | 10.42 | 00:00:00 | | 2015-11-12 | 1,864,700 | 10.30 | 10.33 | 9.87 | 9.95 | 00:00:00 | | 2015-11-13 | 2,138,700 | 9.95 | 10.07 | 9.66 | 9.79 | 00:00:00 | | 2015-11-24 | 1,610,100 | 9.95 | 10.06 | 9.83 | 10.00 | 00:00:00 | | 2015-11-25 | 3,637,100 | 9.75 | 9.82 | 9.51 | 9.69 | 00:00:00 | | 2015-12-03 | 1,918,100 | 9.87 | 10.11 | 9.69 | 9.69 | 00:00:00 | | 2015-12-04 | 1,936,200 | 9.68 | 9.86 | 9.63 | 9.72 | 00:00:00 | | 2015-12-10 | 2,224,600 | 9.30 | 9.52 | 9.07 | 9.26 | 00:00:00 | | 2015-12-17 | 2,618,800 | 8.97 | 9.30 | 8.80 | 8.88 | 00:00:00 | | 2015-12-18 | 2,537,200 | 8.81 | 9.11 | 8.71 | 9.05 | 00:00:00 | | 2015-12-21 | 6,826,600 | 8.99 | 9.32 | 8.89 | 8.90 | 00:00:00 | | 2015-12-22 | 1,676,400 | 8.98 | 9.20 | 8.93 | 9.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
