|
 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 | | 2015-12-22 | 1,676,400 | 8.98 | 9.20 | 8.93 | 9.09 | 00:00:00 | | 2015-12-23 | 6,131,200 | 9.20 | 10.30 | 9.15 | 9.90 | 00:00:00 | | 2015-12-31 | 1,112,300 | 9.62 | 9.65 | 9.42 | 9.42 | 00:00:00 | | 2016-01-01 | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 00:00:00 | | 2016-01-11 | 2,416,300 | 8.51 | 8.70 | 8.42 | 8.44 | 00:00:00 | | 2016-01-12 | 4,678,000 | 8.40 | 8.57 | 8.05 | 8.12 | 00:00:00 | | 2016-01-15 | 3,633,900 | 8.05 | 8.09 | 7.61 | 7.67 | 00:00:00 | | 2016-01-18 | 3,345,900 | 7.64 | 7.80 | 7.50 | 7.55 | 00:00:00 | | 2016-01-19 | 2,271,300 | 7.72 | 7.80 | 7.37 | 7.51 | 00:00:00 | | 2016-01-20 | 3,093,200 | 7.29 | 7.33 | 7.04 | 7.15 | 00:00:00 | | 2016-01-25 | 1,617,000 | 7.79 | 7.87 | 7.61 | 7.72 | 00:00:00 | | 2016-01-28 | 3,319,200 | 7.91 | 8.56 | 7.91 | 8.28 | 00:00:00 | | 2016-01-29 | 3,510,000 | 8.52 | 8.65 | 8.08 | 8.27 | 00:00:00 | | 2016-02-11 | 1,900,800 | 8.25 | 8.29 | 8.02 | 8.08 | 00:00:00 | | 2016-02-12 | 3,223,200 | 8.30 | 9.23 | 8.19 | 9.16 | 00:00:00 | | 2016-02-16 | 2,637,600 | 10.00 | 10.24 | 9.43 | 9.82 | 00:00:00 | | 2016-02-17 | 4,567,300 | 9.82 | 10.30 | 9.82 | 10.03 | 00:00:00 | | 2016-03-29 | 1,579,000 | 10.04 | 10.13 | 9.75 | 9.84 | 00:00:00 | | 2016-03-30 | 1,511,900 | 9.94 | 10.23 | 9.92 | 10.19 | 00:00:00 | | 2016-03-31 | 1,947,300 | 10.12 | 10.31 | 9.96 | 10.18 | 00:00:00 | | 2016-04-01 | 1,205,000 | 10.05 | 10.28 | 9.90 | 10.12 | 00:00:00 | | 2016-04-21 | 2,671,300 | 11.06 | 11.30 | 10.96 | 11.27 | 00:00:00 | | 2016-04-22 | 1,678,500 | 11.14 | 11.30 | 11.06 | 11.27 | 00:00:00 | | 2016-05-02 | 1,088,700 | 10.25 | 10.30 | 10.10 | 10.18 | 00:00:00 | | 2016-05-23 | 582,600 | 9.82 | 9.98 | 9.72 | 9.95 | 00:00:00 | | 2016-06-02 | 1,595,000 | 10.27 | 10.69 | 10.27 | 10.65 | 00:00:00 | | 2016-06-03 | 1,615,300 | 10.69 | 10.80 | 10.36 | 10.41 | 00:00:00 | | 2016-06-09 | 1,166,400 | 10.49 | 10.65 | 10.32 | 10.53 | 00:00:00 | | 2016-06-10 | 1,705,400 | 10.42 | 10.48 | 9.95 | 9.96 | 00:00:00 | | 2016-06-14 | 958,700 | 9.66 | 9.71 | 9.45 | 9.48 | 00:00:00 | | 2016-06-15 | 879,500 | 9.52 | 9.74 | 9.50 | 9.66 | 00:00:00 | | 2016-06-16 | 1,597,700 | 9.50 | 9.64 | 9.24 | 9.36 | 00:00:00 | | 2016-06-17 | 3,300,900 | 9.50 | 10.00 | 9.46 | 10.00 | 00:00:00 | | 2016-06-21 | 1,741,100 | 10.15 | 10.25 | 9.72 | 9.80 | 00:00:00 | | 2016-06-22 | 1,494,000 | 9.52 | 9.62 | 9.34 | 9.38 | 00:00:00 | | 2016-07-14 | 1,782,300 | 11.60 | 11.85 | 11.53 | 11.72 | 00:00:00 | | 2016-07-15 | 1,645,000 | 11.60 | 11.60 | 11.32 | 11.54 | 00:00:00 | | 2016-07-21 | 1,004,700 | 11.36 | 11.48 | 11.25 | 11.36 | 00:00:00 | | 2016-07-22 | 1,676,100 | 11.06 | 11.22 | 10.98 | 11.21 | 00:00:00 | | 2016-07-28 | 4,467,800 | 11.59 | 11.98 | 11.58 | 11.68 | 00:00:00 | | 2016-07-29 | 2,389,500 | 11.86 | 12.02 | 11.85 | 11.96 | 00:00:00 | | 2016-08-05 | 1,197,100 | 11.91 | 11.98 | 11.75 | 11.82 | 00:00:00 | | 2016-08-18 | 669,200 | 11.80 | 11.95 | 11.75 | 11.89 | 00:00:00 | | 2016-08-19 | 646,500 | 11.90 | 11.90 | 11.60 | 11.76 | 00:00:00 | | 2016-08-23 | 482,300 | 11.70 | 11.86 | 11.69 | 11.73 | 00:00:00 | | 2016-08-24 | 1,528,200 | 11.63 | 11.73 | 11.48 | 11.57 | 00:00:00 | | 2016-09-15 | 1,048,100 | 11.29 | 11.32 | 11.06 | 11.27 | 00:00:00 | | 2016-09-16 | 988,100 | 11.32 | 11.33 | 11.03 | 11.20 | 00:00:00 | | 2016-09-22 | 1,639,100 | 11.59 | 11.83 | 11.59 | 11.71 | 00:00:00 | | 2016-09-23 | 815,800 | 11.69 | 11.72 | 11.49 | 11.62 | 00:00:00 | | 2016-09-26 | 1,248,000 | 11.55 | 11.74 | 11.46 | 11.65 | 00:00:00 | | 2016-09-27 | 1,124,800 | 11.85 | 11.92 | 11.52 | 11.67 | 00:00:00 | | 2016-09-28 | 925,000 | 11.77 | 11.90 | 11.73 | 11.80 | 00:00:00 | | 2016-10-04 | 1,818,500 | 11.49 | 11.75 | 11.42 | 11.66 | 00:00:00 | | 2016-10-05 | 1,034,300 | 11.45 | 11.58 | 11.42 | 11.54 | 00:00:00 | | 2016-10-11 | 1,004,500 | 11.42 | 11.52 | 11.26 | 11.29 | 00:00:00 | | 2016-10-12 | 1,204,800 | 11.33 | 11.41 | 11.17 | 11.22 | 00:00:00 | | 2016-10-27 | 2,298,200 | 11.50 | 11.63 | 11.24 | 11.38 | 00:00:00 | | 2016-10-28 | 1,642,400 | 11.34 | 11.34 | 11.14 | 11.25 | 00:00:00 | | 2016-10-31 | 1,501,300 | 11.21 | 11.32 | 11.12 | 11.22 | 00:00:00 | | 2016-11-07 | 1,185,600 | 10.81 | 10.97 | 10.80 | 10.90 | 00:00:00 | | 2016-11-08 | 791,600 | 10.95 | 10.96 | 10.72 | 10.85 | 00:00:00 | | 2016-11-09 | 5,430,300 | 10.57 | 11.62 | 10.52 | 11.47 | 00:00:00 | | 2016-11-14 | 4,957,300 | 11.92 | 12.28 | 11.92 | 12.25 | 00:00:00 | | 2016-11-17 | 1,811,300 | 12.00 | 12.08 | 11.89 | 11.95 | 00:00:00 | | 2016-11-18 | 833,100 | 11.98 | 12.04 | 11.76 | 11.86 | 00:00:00 | | 2016-11-24 | 2,060,900 | 12.32 | 12.38 | 12.21 | 12.31 | 00:00:00 | | 2016-11-25 | 1,486,500 | 12.34 | 12.35 | 12.11 | 12.19 | 00:00:00 | | 2016-11-29 | 2,959,000 | 12.08 | 12.08 | 11.76 | 11.86 | 00:00:00 | | 2016-11-30 | 1,307,700 | 11.87 | 11.99 | 11.73 | 11.85 | 00:00:00 | | 2016-12-01 | 1,241,600 | 11.88 | 11.98 | 11.81 | 11.92 | 00:00:00 | | 2016-12-02 | 2,302,600 | 11.85 | 11.87 | 11.59 | 11.75 | 00:00:00 | | 2016-12-27 | 248,300 | 12.70 | 12.81 | 12.65 | 12.74 | 00:00:00 | | 2016-12-28 | 611,500 | 12.68 | 12.82 | 12.65 | 12.65 | 00:00:00 | | 2017-01-23 | 875,100 | 12.63 | 12.70 | 12.56 | 12.61 | 00:00:00 | | 2017-01-30 | 837,900 | 12.83 | 12.83 | 12.61 | 12.66 | 00:00:00 | | 2017-01-31 | 812,300 | 12.61 | 12.91 | 12.60 | 12.70 | 00:00:00 | | 2017-02-01 | 1,105,400 | 12.72 | 12.94 | 12.64 | 12.82 | 00:00:00 | | 2017-02-07 | 1,392,200 | 13.34 | 13.56 | 13.32 | 13.42 | 00:00:00 | | 2017-02-08 | 1,453,500 | 13.51 | 13.67 | 13.25 | 13.44 | 00:00:00 | | 2017-02-13 | 1,657,300 | 13.71 | 13.94 | 13.68 | 13.77 | 00:00:00 | | 2017-02-14 | 886,000 | 13.70 | 13.82 | 13.61 | 13.64 | 00:00:00 | | 2017-02-15 | 1,018,200 | 13.70 | 13.70 | 13.42 | 13.58 | 00:00:00 | | 2017-02-20 | 698,200 | 13.50 | 13.55 | 13.35 | 13.49 | 00:00:00 | | 2017-02-21 | 2,298,500 | 13.46 | 13.77 | 13.46 | 13.75 | 00:00:00 | | 2017-02-22 | 1,757,700 | 13.78 | 13.78 | 13.56 | 13.57 | 00:00:00 | | 2017-02-23 | 1,216,800 | 13.56 | 13.71 | 13.41 | 13.42 | 00:00:00 | | 2017-02-24 | 1,258,000 | 13.38 | 13.43 | 13.01 | 13.18 | 00:00:00 | | 2017-02-28 | 1,065,500 | 13.40 | 13.49 | 13.20 | 13.42 | 00:00:00 | | 2017-03-01 | 2,837,200 | 13.83 | 13.97 | 13.77 | 13.89 | 00:00:00 | | 2017-03-02 | 2,053,900 | 13.88 | 14.18 | 13.73 | 13.81 | 00:00:00 | | 2017-03-03 | 1,364,100 | 13.77 | 14.03 | 13.58 | 14.00 | 00:00:00 | | 2017-03-09 | 2,480,400 | 13.39 | 13.46 | 13.12 | 13.19 | 00:00:00 | | 2017-03-10 | 1,383,300 | 13.30 | 13.44 | 13.09 | 13.10 | 00:00:00 | | 2017-04-03 | 1,730,400 | 13.38 | 13.40 | 13.12 | 13.16 | 00:00:00 | | 2017-04-06 | 1,061,500 | 13.15 | 13.34 | 13.09 | 13.29 | 00:00:00 | | 2017-04-07 | 1,234,300 | 13.15 | 13.36 | 13.15 | 13.36 | 00:00:00 | | 2017-04-24 | 1,725,300 | 13.12 | 13.13 | 12.84 | 12.92 | 00:00:00 | | 2017-04-25 | 2,620,400 | 13.04 | 13.45 | 12.90 | 13.38 | 00:00:00 | | 2017-04-26 | 1,674,600 | 13.32 | 13.47 | 13.15 | 13.47 | 00:00:00 | | 2017-04-27 | 4,622,900 | 13.55 | 13.80 | 12.81 | 12.90 | 00:00:00 | | 2017-04-28 | 2,240,300 | 13.00 | 13.06 | 12.78 | 12.82 | 00:00:00 | | 2017-05-01 | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 00:00:00 | | 2017-05-02 | 1,919,800 | 12.89 | 12.94 | 12.61 | 12.70 | 00:00:00 | | 2017-05-03 | 2,592,000 | 12.61 | 12.68 | 12.44 | 12.52 | 00:00:00 | | 2017-05-09 | 2,253,800 | 12.50 | 12.57 | 12.40 | 12.44 | 00:00:00 | | 2017-05-10 | 2,045,300 | 12.30 | 12.44 | 12.26 | 12.30 | 00:00:00 | | 2017-05-11 | 3,439,100 | 12.33 | 12.58 | 12.04 | 12.21 | 00:00:00 | | 2017-05-12 | 2,230,900 | 12.18 | 12.21 | 11.90 | 11.98 | 00:00:00 | | 2017-05-15 | 2,182,800 | 12.07 | 12.32 | 12.01 | 12.24 | 00:00:00 | | 2017-05-16 | 1,728,282 | 12.20 | 12.34 | 12.15 | 12.30 | 00:00:00 | | 2017-05-17 | 1,774,631 | 12.27 | 12.45 | 12.15 | 12.21 | 00:00:00 | | 2017-05-18 | 3,216,933 | 12.19 | 12.19 | 11.62 | 11.91 | 00:00:00 | | 2017-05-19 | 1,230,345 | 11.97 | 12.13 | 11.95 | 12.10 | 00:00:00 | | 2017-05-22 | 1,024,690 | 12.15 | 12.16 | 12.02 | 12.07 | 00:00:00 | | 2017-05-23 | 851,991 | 12.05 | 12.18 | 12.00 | 12.15 | 00:00:00 | | 2017-05-24 | 1,083,655 | 12.10 | 12.28 | 12.05 | 12.16 | 00:00:00 | | 2017-05-25 | 1,104,337 | 12.18 | 12.25 | 12.05 | 12.07 | 00:00:00 | | 2017-05-26 | 1,240,439 | 12.05 | 12.16 | 11.98 | 12.16 | 00:00:00 | | 2017-05-29 | 1,052,632 | 12.16 | 12.30 | 12.08 | 12.30 | 00:00:00 | | 2017-05-30 | 1,187,817 | 12.28 | 12.32 | 12.12 | 12.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
