TR4DER - ACERINOX [ACX.MC] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	2,997,900	10.61	10.88	10.54	10.81	00:00:00
2004-05-20	658,400	10.69	10.70	10.59	10.68	00:00:00
2004-05-21	1,608,400	10.75	10.91	10.66	10.83	00:00:00
2004-05-24	1,480,600	10.82	10.95	10.81	10.82	00:00:00
2004-05-25	997,700	10.73	10.75	10.64	10.70	00:00:00
2004-05-26	1,926,900	10.77	10.99	10.77	10.97	00:00:00
2004-05-27	3,555,700	10.99	11.34	10.94	11.29	00:00:00
2004-05-28	2,704,400	11.27	11.34	11.20	11.22	00:00:00
2004-05-31	678,600	11.22	11.30	11.03	11.27	00:00:00
2004-06-01	1,577,800	11.23	11.40	11.15	11.31	00:00:00
2004-06-02	1,584,000	11.29	11.50	11.29	11.45	00:00:00
2004-06-03	2,080,300	11.44	11.44	11.35	11.40	00:00:00
2004-06-04	1,023,200	11.30	11.52	11.30	11.51	00:00:00
2004-06-07	2,623,600	11.51	11.74	11.51	11.72	00:00:00
2004-06-08	3,469,900	11.74	11.75	11.61	11.65	00:00:00
2004-06-09	1,891,300	11.61	11.66	11.48	11.55	00:00:00
2004-06-10	692,800	11.56	11.57	11.43	11.52	00:00:00
2004-06-11	737,100	11.55	11.55	11.42	11.48	00:00:00
2004-06-14	1,264,700	11.42	11.52	11.35	11.35	00:00:00
2004-06-15	3,030,000	11.31	11.38	11.18	11.22	00:00:00
2004-06-16	2,370,400	11.14	11.31	11.14	11.29	00:00:00
2004-06-17	2,214,700	11.30	11.40	11.18	11.20	00:00:00
2004-06-18	2,403,800	11.27	11.31	11.13	11.25	00:00:00
2004-06-21	15,622,700	11.20	11.43	11.20	11.35	00:00:00
2004-06-22	5,634,400	11.43	11.46	11.25	11.31	00:00:00
2004-06-23	2,750,300	11.40	11.40	11.29	11.36	00:00:00
2004-06-24	2,748,700	11.36	11.59	11.36	11.59	00:00:00
2004-06-25	2,014,900	11.55	11.64	11.54	11.59	00:00:00
2004-06-28	2,290,800	11.57	11.74	11.57	11.74	00:00:00
2004-06-29	3,698,700	11.74	11.74	11.62	11.69	00:00:00
2004-06-30	3,472,000	11.67	11.85	11.63	11.70	00:00:00
2004-07-01	8,314,200	11.80	11.87	11.73	11.75	00:00:00
2004-07-02	9,238,000	11.69	11.82	11.57	11.64	00:00:00
2004-07-05	1,384,800	11.36	11.60	11.36	11.58	00:00:00
2004-07-06	15,744,500	11.62	11.62	11.33	11.41	00:00:00
2004-07-07	1,184,300	11.37	11.57	11.37	11.46	00:00:00
2004-07-08	3,969,100	11.50	11.55	11.36	11.52	00:00:00
2004-07-09	2,080,200	11.49	11.52	11.43	11.50	00:00:00
2004-07-12	3,224,600	11.56	11.68	11.50	11.65	00:00:00
2004-07-13	3,574,000	11.70	11.95	11.66	11.85	00:00:00
2004-07-14	2,950,300	11.85	11.85	11.73	11.79	00:00:00
2004-07-15	2,230,200	11.84	11.90	11.71	11.76	00:00:00
2004-07-16	1,520,000	11.71	11.92	11.71	11.88	00:00:00
2004-07-19	1,858,500	11.78	11.88	11.70	11.70	00:00:00
2004-07-20	2,198,300	11.74	11.74	11.61	11.65	00:00:00
2004-07-21	2,539,600	11.72	11.88	11.72	11.82	00:00:00
2004-07-22	3,374,300	11.74	11.74	11.46	11.48	00:00:00
2004-07-23	185,500	46.12	46.43	45.80	45.81	00:00:00
2004-07-26	627,000	11.34	11.60	11.16	11.50	00:00:00
2004-07-27	1,085,200	11.60	11.63	11.39	11.53	00:00:00
2004-07-28	1,061,500	11.62	11.62	11.39	11.46	00:00:00
2004-07-29	755,100	11.50	11.62	11.50	11.56	00:00:00
2004-07-30	1,206,700	11.60	11.65	11.47	11.51	00:00:00
2004-08-02	1,251,700	11.52	11.54	11.13	11.50	00:00:00
2004-08-03	1,699,000	11.59	11.59	11.44	11.44	00:00:00
2004-08-04	2,603,100	11.33	11.46	11.00	11.25	00:00:00
2004-08-05	1,809,200	11.23	11.50	11.23	11.25	00:00:00
2004-08-06	1,927,200	11.20	11.20	10.85	10.87	00:00:00
2004-08-09	1,455,700	10.83	10.91	10.71	10.86	00:00:00
2004-08-10	2,461,000	10.75	11.09	10.75	11.00	00:00:00
2004-08-11	2,309,200	11.01	11.01	10.87	10.94	00:00:00
2004-08-12	2,230,200	10.97	11.30	10.87	10.97	00:00:00
2004-08-13	706,000	10.81	11.11	10.81	11.03	00:00:00
2004-08-16	0	11.03	11.03	11.03	11.03	00:00:00
2004-08-17	889,200	11.20	11.24	11.07	11.17	00:00:00
2004-08-18	1,002,400	11.13	11.17	11.01	11.07	00:00:00
2004-08-19	844,600	11.15	11.20	11.07	11.20	00:00:00
2004-08-20	1,618,300	11.26	11.26	10.90	11.00	00:00:00
2004-08-23	968,900	11.04	11.30	11.03	11.30	00:00:00
2004-08-24	944,800	11.22	11.31	11.22	11.28	00:00:00
2004-08-25	1,200,500	11.29	11.34	11.07	11.16	00:00:00
2004-08-26	963,800	11.14	11.30	11.14	11.22	00:00:00
2004-08-27	427,000	11.27	11.30	11.15	11.29	00:00:00
2004-08-30	576,100	11.33	11.34	11.20	11.26	00:00:00
2004-08-31	976,100	11.16	11.26	11.13	11.14	00:00:00
2004-09-01	862,000	11.19	11.25	11.05	11.12	00:00:00
2004-09-02	1,793,200	11.16	11.18	11.06	11.15	00:00:00
2004-09-03	2,076,500	11.10	11.23	11.04	11.18	00:00:00
2004-09-06	1,303,100	11.23	11.34	11.15	11.25	00:00:00
2004-09-07	782,600	11.20	11.39	11.20	11.29	00:00:00
2004-09-08	836,100	11.34	11.35	11.20	11.27	00:00:00
2004-09-09	635,300	11.30	11.30	11.16	11.21	00:00:00
2004-09-10	905,400	11.19	11.31	11.13	11.20	00:00:00
2004-09-13	979,400	11.26	11.37	11.17	11.32	00:00:00
2004-09-14	1,453,700	11.30	11.33	11.11	11.21	00:00:00
2004-09-15	994,600	11.20	11.25	11.13	11.14	00:00:00
2004-09-16	798,800	11.12	11.25	11.12	11.25	00:00:00
2004-09-17	1,214,000	11.32	11.37	11.20	11.29	00:00:00
2004-09-20	730,900	11.32	11.35	11.20	11.27	00:00:00
2004-09-21	3,332,900	11.32	11.35	11.27	11.35	00:00:00
2004-09-22	785,600	11.37	11.37	11.25	11.25	00:00:00
2004-09-23	1,223,100	11.38	11.38	11.11	11.17	00:00:00
2004-09-24	1,051,900	11.13	11.25	11.13	11.25	00:00:00
2004-09-27	710,100	11.19	11.22	11.06	11.08	00:00:00
2004-09-28	740,400	11.05	11.18	11.02	11.14	00:00:00
2004-09-29	826,400	11.10	11.25	11.10	11.24	00:00:00
2004-09-30	930,400	11.29	11.29	11.12	11.12	00:00:00
2004-10-01	3,953,300	11.10	11.42	11.10	11.42	00:00:00
2004-10-04	2,001,200	11.43	11.68	11.43	11.55	00:00:00
2004-10-05	2,750,600	11.52	11.72	11.45	11.64	00:00:00
2004-10-06	2,383,700	11.70	11.73	11.59	11.66	00:00:00
2004-10-07	1,767,800	11.62	11.74	11.60	11.60	00:00:00
2004-10-08	774,400	11.60	11.65	11.57	11.62	00:00:00
2004-10-11	874,600	11.60	11.65	11.34	11.37	00:00:00
2004-10-12	0	11.37	11.37	11.37	11.37	00:00:00
2004-10-13	1,833,300	11.40	11.42	11.11	11.14	00:00:00
2004-10-14	1,693,200	11.00	11.20	11.00	11.02	00:00:00
2004-10-15	5,091,400	11.01	11.02	10.88	11.00	00:00:00
2004-10-18	1,136,100	11.02	11.09	10.90	10.95	00:00:00
2004-10-19	1,360,900	10.93	11.19	10.93	11.09	00:00:00
2004-10-20	3,188,000	11.10	11.10	10.73	10.89	00:00:00
2004-10-21	865,100	10.85	10.98	10.84	10.90	00:00:00
2004-10-22	576,200	10.96	11.00	10.89	10.97	00:00:00
2004-10-25	787,100	10.94	10.94	10.73	10.79	00:00:00
2004-10-26	442,500	10.82	10.89	10.76	10.77	00:00:00
2004-10-27	895,700	10.89	10.99	10.78	10.98	00:00:00
2004-10-28	2,059,700	11.08	11.12	10.80	10.90	00:00:00
2004-10-29	1,361,900	10.95	11.00	10.85	10.89	00:00:00
2004-11-01	0	10.89	10.89	10.89	10.89	00:00:00
2004-11-02	1,033,500	10.98	11.14	10.92	10.97	00:00:00
2004-11-03	1,097,700	11.06	11.10	10.92	10.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>