|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-03 | 965,700 | 9.70 | 9.78 | 9.58 | 9.63 | 00:00:00 | 2003-12-04 | 1,032,200 | 9.63 | 9.75 | 9.58 | 9.67 | 00:00:00 | 2003-12-05 | 1,019,500 | 9.77 | 9.77 | 9.61 | 9.73 | 00:00:00 | 2003-12-08 | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 00:00:00 | 2003-12-09 | 1,147,700 | 9.78 | 9.78 | 9.60 | 9.62 | 00:00:00 | 2003-12-10 | 1,168,600 | 9.58 | 9.62 | 9.46 | 9.53 | 00:00:00 | 2003-12-11 | 1,568,200 | 9.60 | 9.60 | 9.42 | 9.49 | 00:00:00 | 2003-12-12 | 1,003,500 | 9.50 | 9.56 | 9.38 | 9.40 | 00:00:00 | 2003-12-15 | 1,158,400 | 9.56 | 9.56 | 9.43 | 9.49 | 00:00:00 | 2003-12-16 | 1,058,700 | 9.50 | 9.52 | 9.43 | 9.43 | 00:00:00 | 2003-12-17 | 3,470,200 | 9.52 | 9.52 | 9.36 | 9.36 | 00:00:00 | 2003-12-18 | 5,189,300 | 9.46 | 9.46 | 9.22 | 9.23 | 00:00:00 | 2003-12-19 | 4,590,000 | 9.37 | 9.37 | 9.04 | 9.10 | 00:00:00 | 2003-12-22 | 2,790,300 | 9.10 | 9.20 | 9.10 | 9.15 | 00:00:00 | 2003-12-23 | 3,311,600 | 9.17 | 9.29 | 9.17 | 9.29 | 00:00:00 | 2003-12-24 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | 2003-12-25 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | 2003-12-26 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | 2003-12-29 | 1,408,000 | 9.34 | 9.48 | 9.34 | 9.43 | 00:00:00 | 2003-12-30 | 4,149,700 | 9.47 | 9.47 | 9.35 | 9.35 | 00:00:00 | 2003-12-31 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | 2004-01-01 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | 2004-01-02 | 3,225,500 | 9.48 | 9.50 | 9.41 | 9.50 | 00:00:00 | 2004-01-05 | 1,493,700 | 9.50 | 9.52 | 9.43 | 9.43 | 00:00:00 | 2004-01-06 | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 00:00:00 | 2004-01-07 | 2,225,400 | 9.43 | 9.49 | 9.22 | 9.37 | 00:00:00 | 2004-01-08 | 1,699,500 | 9.31 | 9.47 | 9.31 | 9.46 | 00:00:00 | 2004-01-09 | 2,737,000 | 9.47 | 9.52 | 9.31 | 9.34 | 00:00:00 | 2004-01-12 | 5,050,400 | 9.32 | 9.36 | 9.07 | 9.16 | 00:00:00 | 2004-01-13 | 1,880,000 | 9.20 | 9.26 | 9.16 | 9.19 | 00:00:00 | 2004-01-14 | 4,399,200 | 9.16 | 9.22 | 9.12 | 9.12 | 00:00:00 | 2004-01-15 | 1,641,600 | 9.16 | 9.17 | 9.09 | 9.12 | 00:00:00 | 2004-01-16 | 7,385,000 | 9.19 | 9.21 | 9.15 | 9.19 | 00:00:00 | 2004-01-19 | 1,445,700 | 9.24 | 9.44 | 9.23 | 9.41 | 00:00:00 | 2004-01-20 | 1,835,800 | 9.43 | 9.43 | 9.24 | 9.25 | 00:00:00 | 2004-01-21 | 1,415,000 | 9.25 | 9.28 | 9.15 | 9.18 | 00:00:00 | 2004-01-22 | 3,737,000 | 9.23 | 9.27 | 9.19 | 9.22 | 00:00:00 | 2004-01-23 | 1,124,900 | 9.24 | 9.30 | 9.16 | 9.19 | 00:00:00 | 2004-01-26 | 1,042,200 | 9.25 | 9.26 | 9.13 | 9.17 | 00:00:00 | 2004-01-27 | 3,112,200 | 9.23 | 9.25 | 9.15 | 9.15 | 00:00:00 | 2004-01-28 | 1,418,500 | 9.19 | 9.19 | 9.10 | 9.12 | 00:00:00 | 2004-01-29 | 3,097,800 | 9.11 | 9.12 | 9.03 | 9.03 | 00:00:00 | 2004-01-30 | 1,919,800 | 9.07 | 9.07 | 8.95 | 8.96 | 00:00:00 | 2004-02-02 | 2,043,600 | 8.99 | 9.04 | 8.75 | 8.84 | 00:00:00 | 2004-02-03 | 2,490,900 | 8.88 | 8.88 | 8.70 | 8.75 | 00:00:00 | 2004-02-04 | 1,236,400 | 8.72 | 8.86 | 8.72 | 8.82 | 00:00:00 | 2004-02-05 | 1,995,100 | 8.88 | 9.01 | 8.86 | 8.91 | 00:00:00 | 2004-02-06 | 4,921,900 | 8.96 | 8.97 | 8.86 | 8.91 | 00:00:00 | 2004-02-09 | 1,262,700 | 8.90 | 8.95 | 8.86 | 8.95 | 00:00:00 | 2004-02-10 | 4,197,400 | 8.95 | 8.95 | 8.74 | 8.74 | 00:00:00 | 2004-02-11 | 1,156,000 | 8.76 | 8.88 | 8.75 | 8.77 | 00:00:00 | 2004-02-12 | 2,280,500 | 8.80 | 8.86 | 8.77 | 8.83 | 00:00:00 | 2004-02-13 | 3,045,200 | 8.87 | 9.14 | 8.85 | 9.07 | 00:00:00 | 2004-02-16 | 1,572,600 | 9.08 | 9.11 | 8.95 | 8.96 | 00:00:00 | 2004-02-17 | 1,208,700 | 8.97 | 9.08 | 8.96 | 9.07 | 00:00:00 | 2004-02-18 | 1,266,400 | 9.07 | 9.07 | 8.99 | 9.00 | 00:00:00 | 2004-02-19 | 2,583,800 | 9.02 | 9.02 | 8.98 | 8.99 | 00:00:00 | 2004-02-20 | 1,086,300 | 9.01 | 9.08 | 8.96 | 8.99 | 00:00:00 | 2004-02-23 | 1,235,000 | 9.06 | 9.07 | 8.97 | 8.99 | 00:00:00 | 2004-02-24 | 2,435,500 | 8.99 | 9.09 | 8.97 | 9.09 | 00:00:00 | 2004-02-25 | 4,526,700 | 9.05 | 9.30 | 9.05 | 9.24 | 00:00:00 | 2004-02-26 | 2,009,900 | 9.26 | 9.29 | 9.04 | 9.15 | 00:00:00 | 2004-02-27 | 2,988,000 | 9.22 | 9.24 | 9.11 | 9.23 | 00:00:00 | 2004-03-01 | 1,635,500 | 9.24 | 9.37 | 9.24 | 9.32 | 00:00:00 | 2004-03-02 | 1,472,800 | 9.36 | 9.40 | 9.27 | 9.35 | 00:00:00 | 2004-03-03 | 1,496,900 | 9.29 | 9.35 | 9.28 | 9.30 | 00:00:00 | 2004-03-04 | 1,683,500 | 9.35 | 9.42 | 9.30 | 9.41 | 00:00:00 | 2004-03-05 | 5,671,300 | 9.43 | 9.70 | 9.43 | 9.64 | 00:00:00 | 2004-03-08 | 5,298,400 | 9.69 | 9.79 | 9.56 | 9.72 | 00:00:00 | 2004-03-09 | 5,094,900 | 9.72 | 9.86 | 9.69 | 9.69 | 00:00:00 | 2004-03-10 | 1,621,200 | 9.63 | 9.74 | 9.60 | 9.68 | 00:00:00 | 2004-03-11 | 1,837,000 | 9.60 | 9.61 | 9.40 | 9.51 | 00:00:00 | 2004-03-12 | 2,841,200 | 9.30 | 9.56 | 9.26 | 9.55 | 00:00:00 | 2004-03-15 | 4,825,000 | 9.27 | 9.57 | 9.27 | 9.34 | 00:00:00 | 2004-03-16 | 1,912,200 | 9.36 | 9.44 | 9.29 | 9.39 | 00:00:00 | 2004-03-17 | 1,878,800 | 9.48 | 9.64 | 9.38 | 9.57 | 00:00:00 | 2004-03-18 | 1,501,800 | 9.64 | 9.64 | 9.38 | 9.40 | 00:00:00 | 2004-03-19 | 789,600 | 9.43 | 9.60 | 9.43 | 9.53 | 00:00:00 | 2004-03-22 | 2,533,700 | 9.57 | 9.57 | 9.36 | 9.39 | 00:00:00 | 2004-03-23 | 1,798,700 | 9.39 | 9.55 | 9.32 | 9.48 | 00:00:00 | 2004-03-24 | 1,882,800 | 9.44 | 9.57 | 9.38 | 9.48 | 00:00:00 | 2004-03-25 | 2,371,100 | 9.49 | 9.65 | 9.48 | 9.62 | 00:00:00 | 2004-03-26 | 4,761,700 | 9.68 | 9.74 | 9.64 | 9.67 | 00:00:00 | 2004-03-29 | 3,547,600 | 9.64 | 9.89 | 9.64 | 9.89 | 00:00:00 | 2004-03-30 | 2,836,000 | 9.89 | 9.93 | 9.84 | 9.92 | 00:00:00 | 2004-03-31 | 2,189,500 | 9.93 | 10.04 | 9.84 | 9.96 | 00:00:00 | 2004-04-01 | 6,740,800 | 9.94 | 10.10 | 9.94 | 10.10 | 00:00:00 | 2004-04-02 | 3,333,200 | 10.10 | 10.44 | 10.04 | 10.44 | 00:00:00 | 2004-04-05 | 3,194,500 | 10.35 | 10.43 | 10.29 | 10.43 | 00:00:00 | 2004-04-06 | 4,478,400 | 10.48 | 10.53 | 10.43 | 10.52 | 00:00:00 | 2004-04-07 | 1,294,400 | 10.50 | 10.52 | 10.40 | 10.48 | 00:00:00 | 2004-04-08 | 2,329,300 | 10.50 | 10.75 | 10.43 | 10.73 | 00:00:00 | 2004-04-09 | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 00:00:00 | 2004-04-12 | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 00:00:00 | 2004-04-13 | 7,036,200 | 10.65 | 10.94 | 10.65 | 10.89 | 00:00:00 | 2004-04-14 | 4,102,800 | 10.84 | 10.84 | 10.59 | 10.64 | 00:00:00 | 2004-04-15 | 1,548,600 | 10.64 | 10.72 | 10.56 | 10.66 | 00:00:00 | 2004-04-16 | 2,622,700 | 10.67 | 10.67 | 10.48 | 10.51 | 00:00:00 | 2004-04-19 | 1,826,300 | 10.44 | 10.62 | 10.44 | 10.50 | 00:00:00 | 2004-04-20 | 2,990,800 | 10.53 | 10.84 | 10.47 | 10.81 | 00:00:00 | 2004-04-21 | 3,157,800 | 10.70 | 11.00 | 10.64 | 10.82 | 00:00:00 | 2004-04-22 | 1,142,000 | 10.77 | 10.88 | 10.69 | 10.82 | 00:00:00 | 2004-04-23 | 3,414,200 | 10.85 | 11.12 | 10.85 | 11.09 | 00:00:00 | 2004-04-26 | 1,857,400 | 11.06 | 11.19 | 11.01 | 11.19 | 00:00:00 | 2004-04-27 | 2,888,000 | 11.16 | 11.16 | 10.95 | 11.11 | 00:00:00 | 2004-04-28 | 2,461,900 | 11.07 | 11.07 | 10.82 | 10.82 | 00:00:00 | 2004-04-29 | 3,655,600 | 10.77 | 10.81 | 10.60 | 10.62 | 00:00:00 | 2004-04-30 | 4,487,200 | 10.61 | 10.98 | 10.61 | 10.76 | 00:00:00 | 2004-05-03 | 745,700 | 10.75 | 10.85 | 10.66 | 10.85 | 00:00:00 | 2004-05-04 | 1,260,700 | 10.93 | 10.93 | 10.75 | 10.78 | 00:00:00 | 2004-05-05 | 1,054,600 | 10.68 | 10.98 | 10.68 | 10.94 | 00:00:00 | 2004-05-06 | 1,951,100 | 10.95 | 11.04 | 10.80 | 10.83 | 00:00:00 | 2004-05-07 | 2,349,700 | 10.90 | 10.90 | 10.67 | 10.74 | 00:00:00 | 2004-05-10 | 4,686,500 | 10.44 | 10.52 | 10.25 | 10.40 | 00:00:00 | 2004-05-11 | 2,451,300 | 10.46 | 10.55 | 10.32 | 10.48 | 00:00:00 | 2004-05-12 | 1,551,700 | 10.55 | 10.61 | 10.46 | 10.53 | 00:00:00 | 2004-05-13 | 1,428,400 | 10.55 | 10.61 | 10.47 | 10.52 | 00:00:00 | 2004-05-14 | 2,585,400 | 10.43 | 10.56 | 10.30 | 10.51 | 00:00:00 | 2004-05-17 | 1,660,600 | 10.18 | 10.50 | 10.14 | 10.45 | 00:00:00 | 2004-05-18 | 1,105,800 | 10.45 | 10.56 | 10.35 | 10.50 | 00:00:00 | 2004-05-19 | 2,997,900 | 10.61 | 10.88 | 10.54 | 10.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|