|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-05-30 | 1,187,817 | 12.28 | 12.32 | 12.12 | 12.28 | 00:00:00 | | 2017-05-31 | 1,730,499 | 12.21 | 12.21 | 11.92 | 12.03 | 00:00:00 | | 2017-06-01 | 1,162,324 | 12.08 | 12.20 | 11.98 | 12.19 | 00:00:00 | | 2017-06-02 | 991,502 | 12.24 | 12.24 | 12.03 | 12.10 | 00:00:00 | | 2017-06-05 | 775,176 | 12.11 | 12.19 | 11.91 | 12.10 | 00:00:00 | | 2017-06-06 | 1,405,786 | 12.09 | 12.14 | 11.97 | 12.05 | 00:00:00 | | 2017-06-07 | 1,060,429 | 11.98 | 12.15 | 11.93 | 12.00 | 00:00:00 | | 2017-06-08 | 1,154,398 | 12.05 | 12.11 | 11.86 | 12.05 | 00:00:00 | | 2017-06-09 | 930,647 | 12.10 | 12.33 | 12.05 | 12.18 | 00:00:00 | | 2017-06-12 | 796,603 | 12.22 | 12.22 | 11.94 | 12.10 | 00:00:00 | | 2017-06-13 | 578,823 | 12.10 | 12.12 | 12.02 | 12.06 | 00:00:00 | | 2017-06-14 | 1,943,488 | 12.07 | 12.08 | 11.73 | 11.77 | 00:00:00 | | 2017-06-15 | 1,904,073 | 11.77 | 11.77 | 11.37 | 11.48 | 00:00:00 | | 2017-06-16 | 5,240,557 | 11.48 | 11.57 | 11.25 | 11.30 | 00:00:00 | | 2017-06-19 | 1,842,366 | 11.39 | 11.66 | 11.39 | 11.61 | 00:00:00 | | 2017-06-20 | 966,136 | 11.61 | 11.67 | 11.39 | 11.40 | 00:00:00 | | 2017-06-21 | 1,178,011 | 11.40 | 11.61 | 11.26 | 11.59 | 00:00:00 | | 2017-06-22 | 2,014,607 | 11.54 | 11.99 | 11.47 | 11.91 | 00:00:00 | | 2017-06-23 | 2,363,617 | 11.98 | 12.07 | 11.83 | 12.05 | 00:00:00 | | 2017-06-26 | 1,460,523 | 12.11 | 12.11 | 11.86 | 11.87 | 00:00:00 | | 2017-06-27 | 2,141,929 | 11.92 | 12.22 | 11.92 | 12.19 | 00:00:00 | | 2017-06-28 | 2,154,838 | 12.14 | 12.20 | 11.93 | 12.17 | 00:00:00 | | 2017-06-29 | 1,372,592 | 12.23 | 12.34 | 11.93 | 11.93 | 00:00:00 | | 2017-06-30 | 1,067,389 | 11.96 | 12.05 | 11.76 | 11.99 | 00:00:00 | | 2017-07-03 | 869,286 | 11.76 | 11.89 | 11.65 | 11.77 | 00:00:00 | | 2017-07-04 | 799,972 | 11.73 | 11.93 | 11.71 | 11.89 | 00:00:00 | | 2017-07-05 | 1,215,162 | 11.93 | 12.05 | 11.81 | 11.87 | 00:00:00 | | 2017-07-06 | 709,419 | 11.92 | 11.92 | 11.68 | 11.75 | 00:00:00 | | 2017-07-07 | 629,071 | 11.72 | 11.78 | 11.63 | 11.70 | 00:00:00 | | 2017-07-10 | 681,930 | 11.74 | 11.76 | 11.49 | 11.71 | 00:00:00 | | 2017-07-11 | 889,684 | 11.72 | 11.97 | 11.71 | 11.82 | 00:00:00 | | 2017-07-12 | 2,069,101 | 11.80 | 11.84 | 11.48 | 11.57 | 00:00:00 | | 2017-07-13 | 2,379,564 | 11.59 | 11.68 | 11.07 | 11.42 | 00:00:00 | | 2017-07-14 | 1,352,617 | 11.53 | 11.66 | 11.47 | 11.66 | 00:00:00 | | 2017-07-17 | 1,001,292 | 11.68 | 11.71 | 11.53 | 11.58 | 00:00:00 | | 2017-07-18 | 1,927,936 | 11.56 | 11.56 | 11.34 | 11.41 | 00:00:00 | | 2017-07-19 | 1,409,840 | 11.37 | 11.56 | 11.36 | 11.52 | 00:00:00 | | 2017-07-20 | 1,577,814 | 11.57 | 11.72 | 11.51 | 11.52 | 00:00:00 | | 2017-07-21 | 1,287,534 | 11.49 | 11.60 | 11.34 | 11.39 | 00:00:00 | | 2017-07-24 | 1,496,451 | 11.20 | 11.45 | 11.15 | 11.32 | 00:00:00 | | 2017-07-25 | 2,477,673 | 11.34 | 11.55 | 11.16 | 11.27 | 00:00:00 | | 2017-07-26 | 1,321,932 | 11.27 | 11.44 | 11.22 | 11.32 | 00:00:00 | | 2017-07-27 | 2,427,661 | 11.09 | 11.34 | 11.05 | 11.22 | 00:00:00 | | 2017-07-28 | 2,384,750 | 11.14 | 11.16 | 10.96 | 11.07 | 00:00:00 | | 2017-07-31 | 1,488,546 | 11.07 | 11.14 | 10.86 | 10.87 | 00:00:00 | | 2017-08-01 | 1,833,410 | 10.91 | 10.92 | 10.76 | 10.85 | 00:00:00 | | 2017-08-02 | 1,701,936 | 10.81 | 10.88 | 10.67 | 10.76 | 00:00:00 | | 2017-08-03 | 2,423,329 | 10.71 | 10.91 | 10.60 | 10.88 | 00:00:00 | | 2017-08-04 | 2,583,669 | 10.83 | 10.98 | 10.83 | 10.98 | 00:00:00 | | 2017-08-07 | 1,823,784 | 11.08 | 11.15 | 10.99 | 11.04 | 00:00:00 | | 2017-08-08 | 942,855 | 10.98 | 11.21 | 10.97 | 11.21 | 00:00:00 | | 2017-08-09 | 1,329,448 | 11.16 | 11.30 | 11.11 | 11.29 | 00:00:00 | | 2017-08-10 | 923,401 | 11.32 | 11.32 | 11.08 | 11.22 | 00:00:00 | | 2017-08-11 | 2,683,501 | 11.14 | 11.14 | 10.71 | 10.71 | 00:00:00 | | 2017-08-14 | 707,801 | 10.80 | 10.88 | 10.73 | 10.80 | 00:00:00 | | 2017-08-15 | 637,177 | 10.82 | 10.82 | 10.66 | 10.66 | 00:00:00 | | 2017-08-16 | 1,013,410 | 10.72 | 11.08 | 10.71 | 11.05 | 00:00:00 | | 2017-08-17 | 1,062,493 | 11.08 | 11.23 | 11.02 | 11.12 | 00:00:00 | | 2017-08-18 | 707,252 | 11.00 | 11.14 | 10.96 | 11.11 | 00:00:00 | | 2017-08-21 | 1,466,461 | 11.11 | 11.39 | 11.08 | 11.30 | 00:00:00 | | 2017-08-22 | 1,870,244 | 11.37 | 11.58 | 11.30 | 11.57 | 00:00:00 | | 2017-08-23 | 1,095,845 | 11.54 | 11.60 | 11.47 | 11.56 | 00:00:00 | | 2017-08-24 | 2,022,979 | 11.60 | 11.82 | 11.52 | 11.69 | 00:00:00 | | 2017-08-25 | 745,261 | 11.68 | 11.75 | 11.61 | 11.68 | 00:00:00 | | 2017-08-28 | 292,981 | 11.64 | 11.68 | 11.48 | 11.64 | 00:00:00 | | 2017-08-29 | 818,367 | 11.59 | 11.59 | 11.33 | 11.40 | 00:00:00 | | 2017-08-30 | 3,121,341 | 11.81 | 11.99 | 11.78 | 11.93 | 00:00:00 | | 2017-08-31 | 1,997,277 | 11.96 | 12.24 | 11.91 | 11.98 | 00:00:00 | | 2017-09-01 | 1,892,249 | 12.25 | 12.26 | 12.09 | 12.15 | 00:00:00 | | 2017-09-04 | 1,470,326 | 12.15 | 12.29 | 12.06 | 12.24 | 00:00:00 | | 2017-09-05 | 1,937,258 | 12.29 | 12.42 | 12.20 | 12.20 | 00:00:00 | | 2017-09-06 | 888,328 | 12.20 | 12.27 | 12.10 | 12.11 | 00:00:00 | | 2017-09-07 | 1,010,224 | 12.15 | 12.24 | 12.06 | 12.18 | 00:00:00 | | 2017-09-08 | 653,147 | 12.20 | 12.22 | 12.07 | 12.08 | 00:00:00 | | 2017-09-11 | 786,480 | 12.19 | 12.35 | 12.06 | 12.28 | 00:00:00 | | 2017-09-12 | 542,165 | 12.29 | 12.36 | 12.25 | 12.29 | 00:00:00 | | 2017-09-13 | 1,126,317 | 12.26 | 12.30 | 12.05 | 12.08 | 00:00:00 | | 2017-09-14 | 717,496 | 12.05 | 12.06 | 11.91 | 12.00 | 00:00:00 | | 2017-09-15 | 2,694,533 | 11.96 | 11.98 | 11.81 | 11.85 | 00:00:00 | | 2017-09-18 | 1,223,277 | 11.93 | 12.05 | 11.89 | 11.97 | 00:00:00 | | 2017-09-19 | 1,103,444 | 11.94 | 12.05 | 11.94 | 12.05 | 00:00:00 | | 2017-09-20 | 1,001,006 | 12.06 | 12.21 | 12.04 | 12.15 | 00:00:00 | | 2017-09-21 | 866,348 | 12.12 | 12.13 | 11.92 | 11.97 | 00:00:00 | | 2017-09-22 | 1,327,009 | 11.90 | 11.95 | 11.62 | 11.93 | 00:00:00 | | 2017-09-25 | 755,225 | 11.94 | 11.96 | 11.72 | 11.72 | 00:00:00 | | 2017-09-26 | 991,130 | 11.76 | 11.85 | 11.73 | 11.79 | 00:00:00 | | 2017-09-27 | 637,271 | 11.83 | 11.93 | 11.78 | 11.78 | 00:00:00 | | 2017-09-28 | 1,464,880 | 11.82 | 12.06 | 11.78 | 12.03 | 00:00:00 | | 2017-09-29 | 1,462,448 | 12.09 | 12.29 | 12.07 | 12.20 | 00:00:00 | | 2017-10-02 | 1,003,196 | 12.08 | 12.26 | 12.02 | 12.12 | 00:00:00 | | 2017-10-03 | 1,143,313 | 12.12 | 12.28 | 12.12 | 12.18 | 00:00:00 | | 2017-10-04 | 1,458,844 | 12.12 | 12.20 | 11.81 | 12.01 | 00:00:00 | | 2017-10-05 | 1,171,706 | 12.00 | 12.12 | 11.91 | 12.07 | 00:00:00 | | 2017-10-06 | 756,100 | 12.03 | 12.12 | 11.94 | 12.00 | 00:00:00 | | 2017-10-09 | 514,778 | 11.97 | 12.06 | 11.93 | 11.98 | 00:00:00 | | 2017-10-10 | 1,751,760 | 11.91 | 11.92 | 11.69 | 11.83 | 00:00:00 | | 2017-10-11 | 1,580,726 | 11.94 | 12.19 | 11.86 | 12.17 | 00:00:00 | | 2017-10-12 | 749,389 | 12.14 | 12.23 | 12.05 | 12.13 | 00:00:00 | | 2017-10-13 | 1,346,521 | 12.19 | 12.46 | 12.19 | 12.34 | 00:00:00 | | 2017-10-16 | 971,644 | 12.40 | 12.48 | 12.30 | 12.40 | 00:00:00 | | 2017-10-17 | 891,769 | 12.35 | 12.43 | 12.27 | 12.30 | 00:00:00 | | 2017-10-18 | 662,172 | 12.24 | 12.40 | 12.22 | 12.33 | 00:00:00 | | 2017-10-19 | 663,238 | 12.28 | 12.36 | 12.12 | 12.19 | 00:00:00 | | 2017-10-20 | 1,393,291 | 12.18 | 12.48 | 12.18 | 12.41 | 00:00:00 | | 2017-10-23 | 500,478 | 12.37 | 12.49 | 12.35 | 12.44 | 00:00:00 | | 2017-10-24 | 1,082,497 | 12.40 | 12.64 | 12.37 | 12.60 | 00:00:00 | | 2017-10-25 | 803,154 | 12.58 | 12.64 | 12.36 | 12.41 | 00:00:00 | | 2017-10-26 | 2,712,418 | 12.39 | 12.48 | 12.00 | 12.17 | 00:00:00 | | 2017-10-27 | 1,572,808 | 12.12 | 12.12 | 11.71 | 11.93 | 00:00:00 | | 2017-10-30 | 1,207,876 | 12.13 | 12.15 | 11.90 | 12.11 | 00:00:00 | | 2017-10-31 | 3,633,691 | 11.98 | 12.41 | 11.75 | 12.34 | 00:00:00 | | 2017-11-01 | 2,194,423 | 12.44 | 12.82 | 12.44 | 12.65 | 00:00:00 | | 2017-11-02 | 2,426,709 | 12.63 | 12.75 | 12.17 | 12.37 | 00:00:00 | | 2017-11-03 | 2,096,846 | 12.40 | 12.40 | 11.92 | 12.06 | 00:00:00 | | 2017-11-06 | 1,063,883 | 12.10 | 12.17 | 11.96 | 12.04 | 00:00:00 | | 2017-11-07 | 1,507,349 | 12.08 | 12.13 | 11.89 | 11.98 | 00:00:00 | | 2017-11-08 | 809,502 | 11.98 | 12.03 | 11.91 | 11.99 | 00:00:00 | | 2017-11-09 | 1,965,551 | 11.95 | 11.95 | 11.51 | 11.70 | 00:00:00 | | 2017-11-10 | 2,191,090 | 11.71 | 11.72 | 11.42 | 11.50 | 00:00:00 | | 2017-11-13 | 1,831,407 | 11.57 | 11.59 | 11.19 | 11.30 | 00:00:00 | | 2017-11-14 | 1,627,740 | 11.33 | 11.40 | 11.17 | 11.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
