|
 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 | | 2017-11-14 | 1,627,740 | 11.33 | 11.40 | 11.17 | 11.20 | 00:00:00 | | 2017-11-15 | 1,149,177 | 11.10 | 11.25 | 10.97 | 11.24 | 00:00:00 | | 2017-11-16 | 1,533,085 | 11.30 | 11.50 | 11.19 | 11.35 | 00:00:00 | | 2017-11-17 | 1,110,202 | 11.35 | 11.40 | 11.26 | 11.26 | 00:00:00 | | 2017-11-20 | 1,231,466 | 11.26 | 11.32 | 11.10 | 11.28 | 00:00:00 | | 2017-11-21 | 692,212 | 11.27 | 11.39 | 11.25 | 11.34 | 00:00:00 | | 2017-11-22 | 602,861 | 11.32 | 11.49 | 11.25 | 11.43 | 00:00:00 | | 2017-11-23 | 1,200,600 | 11.39 | 11.58 | 11.35 | 11.51 | 00:00:00 | | 2017-11-24 | 664,704 | 11.60 | 11.60 | 11.40 | 11.42 | 00:00:00 | | 2017-11-27 | 1,048,493 | 11.41 | 11.47 | 11.28 | 11.30 | 00:00:00 | | 2017-11-28 | 865,995 | 11.22 | 11.34 | 11.21 | 11.30 | 00:00:00 | | 2017-11-29 | 858,040 | 11.39 | 11.44 | 11.33 | 11.33 | 00:00:00 | | 2017-11-30 | 1,072,357 | 11.30 | 11.46 | 11.26 | 11.30 | 00:00:00 | | 2017-12-01 | 1,352,553 | 11.20 | 11.27 | 11.06 | 11.07 | 00:00:00 | | 2017-12-04 | 1,215,738 | 11.26 | 11.47 | 11.21 | 11.39 | 00:00:00 | | 2017-12-05 | 1,537,424 | 11.40 | 11.62 | 11.29 | 11.49 | 00:00:00 | | 2017-12-06 | 371,878 | 11.43 | 11.52 | 11.35 | 11.49 | 00:00:00 | | 2017-12-07 | 687,449 | 11.40 | 11.61 | 11.38 | 11.58 | 00:00:00 | | 2017-12-08 | 655,699 | 11.63 | 11.63 | 11.40 | 11.45 | 00:00:00 | | 2017-12-11 | 1,337,739 | 11.50 | 11.77 | 11.48 | 11.70 | 00:00:00 | | 2017-12-12 | 973,715 | 11.70 | 11.78 | 11.60 | 11.75 | 00:00:00 | | 2017-12-13 | 689,442 | 11.76 | 11.79 | 11.71 | 11.75 | 00:00:00 | | 2017-12-14 | 875,519 | 11.71 | 11.82 | 11.53 | 11.53 | 00:00:00 | | 2017-12-15 | 955,688 | 11.50 | 11.57 | 11.43 | 11.47 | 00:00:00 | | 2017-12-18 | 814,569 | 11.51 | 11.68 | 11.49 | 11.66 | 00:00:00 | | 2017-12-19 | 1,226,784 | 11.65 | 11.92 | 11.65 | 11.88 | 00:00:00 | | 2017-12-20 | 961,568 | 11.92 | 11.92 | 11.78 | 11.90 | 00:00:00 | | 2017-12-21 | 1,133,691 | 11.90 | 12.05 | 11.90 | 11.98 | 00:00:00 | | 2017-12-22 | 634,686 | 11.84 | 11.99 | 11.81 | 11.93 | 00:00:00 | | 2017-12-27 | 498,564 | 11.95 | 12.06 | 11.87 | 11.92 | 00:00:00 | | 2017-12-28 | 372,221 | 11.88 | 12.00 | 11.87 | 11.96 | 00:00:00 | | 2017-12-29 | 382,975 | 11.93 | 12.00 | 11.89 | 11.92 | 00:00:00 | | 2018-01-02 | 770,123 | 11.94 | 12.09 | 11.91 | 12.09 | 00:00:00 | | 2018-01-03 | 913,002 | 12.12 | 12.30 | 12.11 | 12.28 | 00:00:00 | | 2018-01-04 | 812,456 | 12.30 | 12.40 | 12.27 | 12.30 | 00:00:00 | | 2018-01-05 | 653,997 | 12.29 | 12.38 | 12.25 | 12.29 | 00:00:00 | | 2018-01-08 | 674,739 | 12.38 | 12.40 | 12.30 | 12.36 | 00:00:00 | | 2018-01-09 | 859,071 | 12.36 | 12.48 | 12.30 | 12.31 | 00:00:00 | | 2018-01-10 | 874,601 | 12.30 | 12.30 | 12.15 | 12.20 | 00:00:00 | | 2018-01-11 | 997,947 | 12.24 | 12.28 | 12.08 | 12.21 | 00:00:00 | | 2018-01-12 | 795,331 | 12.24 | 12.30 | 12.19 | 12.21 | 00:00:00 | | 2018-01-15 | 768,620 | 12.26 | 12.26 | 12.06 | 12.09 | 00:00:00 | | 2018-01-16 | 1,278,654 | 12.05 | 12.08 | 11.83 | 11.89 | 00:00:00 | | 2018-01-17 | 671,939 | 11.90 | 12.04 | 11.83 | 11.97 | 00:00:00 | | 2018-01-18 | 1,084,271 | 11.97 | 12.17 | 11.87 | 12.08 | 00:00:00 | | 2018-01-19 | 637,942 | 12.13 | 12.19 | 12.03 | 12.08 | 00:00:00 | | 2018-01-22 | 609,042 | 12.12 | 12.23 | 12.07 | 12.19 | 00:00:00 | | 2018-01-23 | 1,233,849 | 12.25 | 12.25 | 12.13 | 12.21 | 00:00:00 | | 2018-01-24 | 580,794 | 12.21 | 12.24 | 12.13 | 12.13 | 00:00:00 | | 2018-01-25 | 1,202,989 | 12.13 | 12.32 | 12.12 | 12.21 | 00:00:00 | | 2018-01-26 | 1,175,700 | 12.02 | 12.22 | 11.95 | 12.16 | 00:00:00 | | 2018-01-29 | 930,018 | 12.15 | 12.26 | 12.13 | 12.22 | 00:00:00 | | 2018-01-30 | 459,968 | 12.16 | 12.20 | 12.11 | 12.17 | 00:00:00 | | 2018-01-31 | 2,357,834 | 12.17 | 12.26 | 11.85 | 11.85 | 00:00:00 | | 2018-02-01 | 1,557,453 | 11.93 | 11.93 | 11.62 | 11.66 | 00:00:00 | | 2018-02-02 | 982,271 | 11.70 | 11.71 | 11.35 | 11.45 | 00:00:00 | | 2018-02-05 | 1,288,173 | 11.41 | 11.49 | 11.31 | 11.40 | 00:00:00 | | 2018-02-06 | 2,726,707 | 11.14 | 11.43 | 10.55 | 11.30 | 00:00:00 | | 2018-02-07 | 1,198,088 | 11.41 | 11.41 | 11.24 | 11.29 | 00:00:00 | | 2018-02-08 | 1,860,497 | 11.27 | 11.28 | 11.01 | 11.07 | 00:00:00 | | 2018-02-09 | 1,870,033 | 11.00 | 11.26 | 10.80 | 11.14 | 00:00:00 | | 2018-02-12 | 1,175,728 | 11.25 | 11.39 | 11.21 | 11.23 | 00:00:00 | | 2018-02-13 | 925,689 | 11.26 | 11.30 | 11.09 | 11.09 | 00:00:00 | | 2018-02-14 | 820,241 | 11.13 | 11.28 | 11.08 | 11.18 | 00:00:00 | | 2018-02-15 | 995,088 | 11.28 | 11.35 | 11.09 | 11.10 | 00:00:00 | | 2018-02-16 | 1,104,256 | 11.13 | 11.24 | 11.04 | 11.10 | 00:00:00 | | 2018-02-19 | 3,591,289 | 11.33 | 11.80 | 11.31 | 11.71 | 00:00:00 | | 2018-02-20 | 2,361,164 | 11.83 | 12.15 | 11.83 | 12.05 | 00:00:00 | | 2018-02-21 | 1,165,894 | 12.10 | 12.10 | 11.97 | 12.04 | 00:00:00 | | 2018-02-22 | 1,036,573 | 12.01 | 12.03 | 11.83 | 11.97 | 00:00:00 | | 2018-02-23 | 844,808 | 12.00 | 12.00 | 11.76 | 11.79 | 00:00:00 | | 2018-02-26 | 1,170,352 | 11.86 | 12.05 | 11.86 | 12.04 | 00:00:00 | | 2018-02-27 | 1,099,157 | 12.08 | 12.17 | 12.00 | 12.17 | 00:00:00 | | 2018-02-28 | 1,559,738 | 12.14 | 12.34 | 12.01 | 12.18 | 00:00:00 | | 2018-03-01 | 1,923,679 | 12.11 | 12.44 | 12.10 | 12.26 | 00:00:00 | | 2018-03-02 | 2,367,532 | 12.23 | 12.48 | 11.87 | 11.97 | 00:00:00 | | 2018-03-05 | 1,063,622 | 11.94 | 12.18 | 11.91 | 11.95 | 00:00:00 | | 2018-03-06 | 1,718,057 | 12.01 | 12.17 | 11.96 | 12.04 | 00:00:00 | | 2018-03-07 | 1,531,690 | 12.00 | 12.31 | 11.97 | 12.24 | 00:00:00 | | 2018-03-08 | 846,689 | 12.27 | 12.30 | 12.09 | 12.14 | 00:00:00 | | 2018-03-09 | 1,211,123 | 12.13 | 12.13 | 11.93 | 12.08 | 00:00:00 | | 2018-03-12 | 757,903 | 12.11 | 12.25 | 12.03 | 12.08 | 00:00:00 | | 2018-03-13 | 940,717 | 12.07 | 12.30 | 12.07 | 12.14 | 00:00:00 | | 2018-03-14 | 977,207 | 12.19 | 12.28 | 12.15 | 12.23 | 00:00:00 | | 2018-03-15 | 1,030,404 | 12.28 | 12.28 | 12.03 | 12.10 | 00:00:00 | | 2018-03-16 | 892,457 | 12.10 | 12.10 | 11.91 | 11.94 | 00:00:00 | | 2018-03-19 | 898,400 | 11.94 | 11.94 | 11.68 | 11.72 | 00:00:00 | | 2018-03-20 | 1,036,453 | 11.69 | 11.79 | 11.69 | 11.71 | 00:00:00 | | 2018-03-21 | 990,407 | 11.69 | 11.88 | 11.66 | 11.86 | 00:00:00 | | 2018-03-22 | 1,729,916 | 11.82 | 12.07 | 11.56 | 11.65 | 00:00:00 | | 2018-03-23 | 1,691,889 | 11.56 | 11.57 | 11.19 | 11.22 | 00:00:00 | | 2018-03-26 | 1,424,116 | 11.27 | 11.29 | 11.07 | 11.12 | 00:00:00 | | 2018-03-27 | 1,354,124 | 11.28 | 11.52 | 11.22 | 11.38 | 00:00:00 | | 2018-03-28 | 1,313,874 | 11.30 | 11.30 | 11.09 | 11.30 | 00:00:00 | | 2018-03-29 | 538,738 | 11.30 | 11.42 | 11.30 | 11.35 | 00:00:00 | | 2018-04-03 | 669,667 | 11.32 | 11.40 | 11.28 | 11.33 | 00:00:00 | | 2018-04-04 | 1,086,723 | 11.22 | 11.34 | 11.18 | 11.29 | 00:00:00 | | 2018-04-05 | 946,429 | 11.40 | 11.56 | 11.36 | 11.52 | 00:00:00 | | 2018-04-06 | 790,463 | 11.46 | 11.56 | 11.40 | 11.52 | 00:00:00 | | 2018-04-09 | 678,494 | 11.60 | 11.63 | 11.36 | 11.42 | 00:00:00 | | 2018-04-10 | 662,086 | 11.53 | 11.59 | 11.51 | 11.51 | 00:00:00 | | 2018-04-11 | 1,064,309 | 11.45 | 11.66 | 11.44 | 11.55 | 00:00:00 | | 2018-04-12 | 676,586 | 11.54 | 11.70 | 11.50 | 11.67 | 00:00:00 | | 2018-04-13 | 484,747 | 11.68 | 11.71 | 11.56 | 11.59 | 00:00:00 | | 2018-04-16 | 1,385,058 | 11.55 | 11.67 | 11.54 | 11.59 | 00:00:00 | | 2018-04-17 | 773,741 | 11.58 | 11.77 | 11.46 | 11.73 | 00:00:00 | | 2018-04-18 | 1,840,139 | 11.78 | 12.19 | 11.78 | 12.15 | 00:00:00 | | 2018-04-19 | 1,487,056 | 12.16 | 12.34 | 12.13 | 12.20 | 00:00:00 | | 2018-04-20 | 765,732 | 12.25 | 12.39 | 12.12 | 12.22 | 00:00:00 | | 2018-04-23 | 1,089,139 | 12.23 | 12.29 | 11.91 | 12.01 | 00:00:00 | | 2018-04-24 | 1,101,123 | 12.00 | 12.08 | 11.84 | 11.88 | 00:00:00 | | 2018-04-25 | 1,125,382 | 11.80 | 11.83 | 11.65 | 11.82 | 00:00:00 | | 2018-04-26 | 1,207,076 | 11.84 | 11.91 | 11.60 | 11.70 | 00:00:00 | | 2018-04-27 | 1,485,841 | 11.77 | 11.81 | 11.46 | 11.70 | 00:00:00 | | 2018-04-30 | 1,051,138 | 11.67 | 11.74 | 11.63 | 11.65 | 00:00:00 | | 2018-05-02 | 1,241,117 | 11.73 | 12.01 | 11.68 | 11.97 | 00:00:00 | | 2018-05-03 | 916,101 | 11.96 | 12.05 | 11.80 | 11.82 | 00:00:00 | | 2018-05-04 | 393,773 | 11.84 | 11.92 | 11.81 | 11.88 | 00:00:00 | | 2018-05-07 | 299,003 | 11.95 | 11.99 | 11.93 | 11.93 | 00:00:00 | | 2018-05-08 | 676,756 | 11.87 | 11.96 | 11.80 | 11.86 | 00:00:00 | | 2018-05-09 | 888,856 | 11.86 | 11.92 | 11.78 | 11.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
