|
 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 | | 2018-05-09 | 888,856 | 11.86 | 11.92 | 11.78 | 11.81 | 00:00:00 | | 2018-05-10 | 1,136,220 | 11.81 | 11.98 | 11.80 | 11.90 | 00:00:00 | | 2018-05-11 | 1,425,119 | 11.99 | 12.04 | 11.82 | 11.90 | 00:00:00 | | 2018-05-14 | 569,358 | 11.90 | 11.92 | 11.80 | 11.85 | 00:00:00 | | 2018-05-15 | 818,258 | 11.82 | 11.88 | 11.69 | 11.74 | 00:00:00 | | 2018-05-16 | 1,056,183 | 11.77 | 11.88 | 11.71 | 11.80 | 00:00:00 | | 2018-05-17 | 650,164 | 11.80 | 11.90 | 11.77 | 11.81 | 00:00:00 | | 2018-05-18 | 887,174 | 11.84 | 11.89 | 11.78 | 11.85 | 00:00:00 | | 2018-05-21 | 162,931 | 11.92 | 11.94 | 11.83 | 11.87 | 00:00:00 | | 2018-05-22 | 1,032,918 | 11.58 | 11.92 | 11.55 | 11.87 | 00:00:00 | | 2018-05-23 | 1,314,724 | 11.82 | 11.83 | 11.58 | 11.80 | 00:00:00 | | 2018-05-24 | 782,765 | 11.75 | 11.88 | 11.57 | 11.63 | 00:00:00 | | 2018-05-25 | 1,335,199 | 11.62 | 11.63 | 11.30 | 11.44 | 00:00:00 | | 2018-05-28 | 594,456 | 11.44 | 11.50 | 11.32 | 11.40 | 00:00:00 | | 2018-05-29 | 1,199,005 | 11.35 | 11.35 | 11.08 | 11.22 | 00:00:00 | | 2018-05-30 | 1,106,702 | 11.17 | 11.47 | 11.15 | 11.41 | 00:00:00 | | 2018-06-01 | 2,184,441 | 11.61 | 11.97 | 11.61 | 11.96 | 00:00:00 | | 2018-06-06 | 1,833,729 | 11.94 | 12.27 | 11.92 | 12.18 | 00:00:00 | | 2018-06-08 | 977,797 | 12.04 | 12.07 | 11.82 | 11.91 | 00:00:00 | | 2018-06-11 | 197,176 | 11.94 | 12.02 | 11.87 | 11.98 | 00:00:00 | | 2018-06-12 | 447,517 | 11.95 | 12.00 | 11.84 | 11.88 | 00:00:00 | | 2018-06-13 | 434,498 | 11.77 | 11.84 | 11.70 | 11.76 | 00:00:00 | | 2018-06-14 | 449,219 | 11.67 | 11.67 | 11.52 | 11.56 | 00:00:00 | | 2018-06-15 | 2,674,334 | 11.68 | 11.70 | 11.35 | 11.41 | 00:00:00 | | 2018-06-18 | 756,404 | 11.38 | 11.68 | 11.36 | 11.50 | 00:00:00 | | 2018-06-25 | 1,645,702 | 11.53 | 11.59 | 11.29 | 11.30 | 00:00:00 | | 2018-06-26 | 930,858 | 11.34 | 11.40 | 11.16 | 11.24 | 00:00:00 | | 2018-06-27 | 936,683 | 11.34 | 11.50 | 11.10 | 11.39 | 00:00:00 | | 2018-06-29 | 6,082,075 | 11.32 | 11.52 | 11.28 | 11.34 | 00:00:00 | | 2018-07-02 | 1,255,289 | 11.29 | 11.29 | 11.11 | 11.18 | 00:00:00 | | 2018-07-03 | 1,059,446 | 11.00 | 11.03 | 10.72 | 10.82 | 00:00:00 | | 2018-07-04 | 1,089,902 | 10.81 | 10.96 | 10.81 | 10.93 | 00:00:00 | | 2018-07-05 | 1,602,065 | 10.95 | 11.31 | 10.95 | 11.25 | 00:00:00 | | 2018-07-06 | 6,556,928 | 11.38 | 11.47 | 11.31 | 11.44 | 00:00:00 | | 2018-07-09 | 595,841 | 11.49 | 11.56 | 11.32 | 11.46 | 00:00:00 | | 2018-07-10 | 854,953 | 11.52 | 11.65 | 11.41 | 11.54 | 00:00:00 | | 2018-07-11 | 718,312 | 11.37 | 11.37 | 11.17 | 11.19 | 00:00:00 | | 2018-07-12 | 808,553 | 11.32 | 11.35 | 11.10 | 11.14 | 00:00:00 | | 2018-07-13 | 581,911 | 11.17 | 11.25 | 11.08 | 11.13 | 00:00:00 | | 2018-07-16 | 377,787 | 11.09 | 11.14 | 11.02 | 11.06 | 00:00:00 | | 2018-07-17 | 718,551 | 11.02 | 11.20 | 11.02 | 11.16 | 00:00:00 | | 2018-07-18 | 717,645 | 11.17 | 11.36 | 11.15 | 11.36 | 00:00:00 | | 2018-07-19 | 874,524 | 11.35 | 11.44 | 11.18 | 11.21 | 00:00:00 | | 2018-07-20 | 411,794 | 11.19 | 11.21 | 11.04 | 11.11 | 00:00:00 | | 2018-07-23 | 421,268 | 11.23 | 11.30 | 11.16 | 11.29 | 00:00:00 | | 2018-07-24 | 2,112,837 | 11.32 | 11.72 | 11.29 | 11.68 | 00:00:00 | | 2018-07-25 | 1,285,085 | 11.69 | 11.80 | 11.53 | 11.57 | 00:00:00 | | 2018-07-26 | 683,222 | 11.68 | 11.75 | 11.59 | 11.67 | 00:00:00 | | 2018-07-27 | 3,616,183 | 11.70 | 12.20 | 11.70 | 12.18 | 00:00:00 | | 2018-07-30 | 2,078,406 | 12.17 | 12.42 | 12.15 | 12.33 | 00:00:00 | | 2018-07-31 | 1,632,480 | 12.30 | 12.42 | 12.26 | 12.38 | 00:00:00 | | 2018-08-01 | 1,238,235 | 12.31 | 12.41 | 12.27 | 12.38 | 00:00:00 | | 2018-08-02 | 1,245,260 | 12.32 | 12.39 | 12.03 | 12.12 | 00:00:00 | | 2018-08-03 | 848,776 | 12.13 | 12.40 | 12.12 | 12.30 | 00:00:00 | | 2018-08-06 | 980,346 | 12.26 | 12.38 | 12.16 | 12.33 | 00:00:00 | | 2018-08-07 | 1,556,653 | 12.35 | 12.54 | 12.29 | 12.47 | 00:00:00 | | 2018-08-08 | 891,232 | 12.43 | 12.54 | 12.36 | 12.41 | 00:00:00 | | 2018-08-09 | 737,468 | 12.40 | 12.50 | 12.35 | 12.38 | 00:00:00 | | 2018-08-10 | 1,371,239 | 12.26 | 12.42 | 12.15 | 12.36 | 00:00:00 | | 2018-08-13 | 1,210,195 | 12.29 | 12.49 | 12.22 | 12.43 | 00:00:00 | | 2018-08-14 | 922,705 | 12.47 | 12.47 | 12.21 | 12.34 | 00:00:00 | | 2018-08-15 | 1,128,038 | 12.32 | 12.36 | 11.85 | 11.95 | 00:00:00 | | 2018-08-16 | 847,611 | 11.99 | 12.18 | 11.97 | 12.01 | 00:00:00 | | 2018-08-17 | 359,450 | 12.05 | 12.05 | 11.84 | 11.99 | 00:00:00 | | 2018-08-20 | 543,063 | 12.00 | 12.20 | 12.00 | 12.07 | 00:00:00 | | 2018-08-21 | 596,113 | 12.10 | 12.10 | 11.99 | 12.05 | 00:00:00 | | 2018-08-22 | 678,521 | 11.99 | 12.06 | 11.96 | 12.05 | 00:00:00 | | 2018-08-23 | 397,939 | 12.07 | 12.09 | 11.97 | 12.00 | 00:00:00 | | 2018-08-24 | 399,747 | 12.01 | 12.14 | 11.99 | 12.10 | 00:00:00 | | 2018-08-27 | 384,856 | 12.15 | 12.15 | 12.01 | 12.08 | 00:00:00 | | 2018-08-28 | 394,947 | 12.03 | 12.18 | 12.03 | 12.07 | 00:00:00 | | 2018-08-29 | 421,175 | 12.09 | 12.10 | 12.00 | 12.06 | 00:00:00 | | 2018-08-30 | 558,781 | 12.02 | 12.06 | 11.87 | 11.94 | 00:00:00 | | 2018-08-31 | 1,289,526 | 11.93 | 11.93 | 11.56 | 11.58 | 00:00:00 | | 2018-09-03 | 457,213 | 11.56 | 11.71 | 11.56 | 11.58 | 00:00:00 | | 2018-09-04 | 785,626 | 11.58 | 11.61 | 11.31 | 11.40 | 00:00:00 | | 2018-09-05 | 936,987 | 11.37 | 11.47 | 11.26 | 11.28 | 00:00:00 | | 2018-09-06 | 856,319 | 11.25 | 11.33 | 11.15 | 11.17 | 00:00:00 | | 2018-09-07 | 1,317,289 | 11.13 | 11.30 | 11.10 | 11.26 | 00:00:00 | | 2018-09-10 | 915,709 | 11.26 | 11.46 | 11.15 | 11.42 | 00:00:00 | | 2018-09-11 | 770,277 | 11.42 | 11.48 | 11.29 | 11.46 | 00:00:00 | | 2018-09-12 | 871,534 | 11.49 | 11.54 | 11.40 | 11.50 | 00:00:00 | | 2018-09-13 | 1,195,238 | 11.53 | 11.83 | 11.48 | 11.50 | 00:00:00 | | 2018-09-14 | 760,634 | 11.53 | 11.77 | 11.52 | 11.72 | 00:00:00 | | 2018-09-24 | 693,844 | 12.21 | 12.35 | 12.19 | 12.25 | 00:00:00 | | 2018-09-25 | 586,858 | 12.25 | 12.28 | 12.08 | 12.09 | 00:00:00 | | 2018-09-26 | 670,960 | 12.14 | 12.21 | 12.02 | 12.07 | 00:00:00 | | 2018-09-27 | 967,503 | 12.03 | 12.24 | 11.90 | 12.19 | 00:00:00 | | 2018-09-28 | 1,447,035 | 12.16 | 12.44 | 12.09 | 12.32 | 00:00:00 | | 2018-10-01 | 1,579,866 | 12.35 | 12.53 | 12.33 | 12.44 | 00:00:00 | | 2018-10-02 | 654,584 | 12.40 | 12.48 | 12.29 | 12.34 | 00:00:00 | | 2018-10-03 | 91,803 | 12.37 | 12.44 | 12.32 | 12.44 | 00:00:00 | | 2018-10-04 | 1,449,270 | 12.36 | 12.44 | 12.17 | 12.28 | 00:00:00 | | 2018-10-05 | 782,797 | 12.24 | 12.27 | 11.91 | 11.95 | 00:00:00 | | 2018-10-08 | 653,058 | 11.88 | 11.91 | 11.74 | 11.78 | 00:00:00 | | 2018-10-09 | 869,317 | 11.85 | 11.96 | 11.77 | 11.87 | 00:00:00 | | 2018-10-10 | 722,044 | 11.85 | 11.92 | 11.61 | 11.64 | 00:00:00 | | 2018-10-11 | 2,162,038 | 11.45 | 11.55 | 11.13 | 11.34 | 00:00:00 | | 2018-10-12 | 935,631 | 11.47 | 11.55 | 11.27 | 11.38 | 00:00:00 | | 2018-10-15 | 752,138 | 11.38 | 11.38 | 11.17 | 11.26 | 00:00:00 | | 2018-10-16 | 801,601 | 11.25 | 11.44 | 11.22 | 11.33 | 00:00:00 | | 2018-10-17 | 1,830,713 | 11.37 | 11.51 | 11.33 | 11.40 | 00:00:00 | | 2018-10-18 | 511,727 | 11.35 | 11.81 | 11.35 | 11.80 | 00:00:00 | | 2018-10-19 | 821,951 | 11.71 | 11.71 | 11.33 | 11.38 | 00:00:00 | | 2018-10-22 | 186,213 | 11.46 | 11.57 | 11.38 | 11.50 | 00:00:00 | | 2018-10-23 | 1,081,371 | 11.24 | 11.34 | 11.02 | 11.11 | 00:00:00 | | 2018-10-24 | 1,397,097 | 11.15 | 11.20 | 10.91 | 10.93 | 00:00:00 | | 2018-10-25 | 1,105,730 | 10.91 | 11.26 | 10.81 | 11.10 | 00:00:00 | | 2018-10-26 | 4,167,021 | 11.10 | 11.10 | 10.01 | 10.18 | 00:00:00 | | 2018-10-29 | 2,289,662 | 10.18 | 10.29 | 9.67 | 10.09 | 00:00:00 | | 2018-10-30 | 3,932,525 | 10.04 | 10.04 | 9.78 | 9.81 | 00:00:00 | | 2018-10-31 | 2,494,281 | 9.88 | 9.95 | 9.69 | 9.87 | 00:00:00 | | 2018-11-01 | 1,047,998 | 9.92 | 9.93 | 9.70 | 9.82 | 00:00:00 | | 2018-11-02 | 1,843,917 | 9.94 | 10.14 | 9.84 | 9.88 | 00:00:00 | | 2018-11-05 | 815,744 | 9.90 | 9.99 | 9.81 | 9.81 | 00:00:00 | | 2018-11-06 | 806,813 | 9.83 | 9.98 | 9.78 | 9.91 | 00:00:00 | | 2018-11-07 | 886,317 | 9.93 | 10.17 | 9.90 | 9.92 | 00:00:00 | | 2018-11-08 | 774,820 | 9.96 | 10.11 | 9.91 | 9.94 | 00:00:00 | | 2018-11-09 | 3,038,370 | 9.77 | 9.79 | 9.18 | 9.36 | 00:00:00 | | 2018-11-12 | 1,360,703 | 9.42 | 9.55 | 9.26 | 9.28 | 00:00:00 | | 2018-11-13 | 1,472,065 | 9.26 | 9.38 | 9.22 | 9.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
