|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,097,700 | 11.06 | 11.10 | 10.92 | 10.92 | 00:00:00 | | 2004-11-04 | 771,400 | 10.96 | 11.02 | 10.82 | 10.87 | 00:00:00 | | 2004-11-05 | 1,408,000 | 10.90 | 11.14 | 10.89 | 11.00 | 00:00:00 | | 2004-11-08 | 572,000 | 11.00 | 11.11 | 10.91 | 11.09 | 00:00:00 | | 2004-11-09 | 676,300 | 11.10 | 11.14 | 11.05 | 11.11 | 00:00:00 | | 2004-11-10 | 2,379,200 | 11.13 | 11.42 | 11.13 | 11.30 | 00:00:00 | | 2004-11-11 | 471,400 | 11.36 | 11.39 | 11.30 | 11.36 | 00:00:00 | | 2004-11-12 | 1,425,200 | 11.47 | 11.61 | 11.43 | 11.47 | 00:00:00 | | 2004-11-15 | 2,357,500 | 11.70 | 11.72 | 11.09 | 11.10 | 00:00:00 | | 2004-11-16 | 1,398,300 | 11.11 | 11.18 | 11.04 | 11.07 | 00:00:00 | | 2004-11-17 | 1,439,800 | 11.08 | 11.18 | 11.05 | 11.13 | 00:00:00 | | 2004-11-18 | 2,155,200 | 11.10 | 11.16 | 10.94 | 10.98 | 00:00:00 | | 2004-11-19 | 1,792,200 | 10.99 | 11.10 | 10.98 | 11.02 | 00:00:00 | | 2004-11-22 | 1,279,700 | 10.99 | 11.00 | 10.88 | 10.93 | 00:00:00 | | 2004-11-23 | 736,500 | 10.97 | 11.05 | 10.91 | 10.91 | 00:00:00 | | 2004-11-24 | 843,800 | 10.90 | 10.96 | 10.85 | 10.89 | 00:00:00 | | 2004-11-25 | 2,999,700 | 10.90 | 11.17 | 10.90 | 11.13 | 00:00:00 | | 2004-11-26 | 970,600 | 11.13 | 11.19 | 11.07 | 11.17 | 00:00:00 | | 2004-11-29 | 1,017,600 | 11.20 | 11.25 | 11.11 | 11.13 | 00:00:00 | | 2004-11-30 | 1,110,400 | 11.12 | 11.15 | 10.96 | 11.03 | 00:00:00 | | 2004-12-01 | 1,182,900 | 11.05 | 11.21 | 10.97 | 11.16 | 00:00:00 | | 2004-12-02 | 2,568,600 | 11.20 | 11.20 | 11.04 | 11.06 | 00:00:00 | | 2004-12-03 | 1,977,300 | 11.08 | 11.12 | 10.97 | 11.07 | 00:00:00 | | 2004-12-06 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 00:00:00 | | 2004-12-07 | 1,231,400 | 11.02 | 11.08 | 10.90 | 10.99 | 00:00:00 | | 2004-12-08 | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 00:00:00 | | 2004-12-09 | 3,352,700 | 11.08 | 11.08 | 10.68 | 10.73 | 00:00:00 | | 2004-12-10 | 1,118,000 | 10.71 | 10.90 | 10.71 | 10.81 | 00:00:00 | | 2004-12-13 | 713,400 | 10.80 | 10.90 | 10.77 | 10.85 | 00:00:00 | | 2004-12-14 | 1,222,700 | 10.85 | 10.93 | 10.77 | 10.84 | 00:00:00 | | 2004-12-15 | 2,545,600 | 10.89 | 10.89 | 10.78 | 10.81 | 00:00:00 | | 2004-12-16 | 1,477,300 | 10.78 | 10.97 | 10.78 | 10.91 | 00:00:00 | | 2004-12-17 | 2,607,300 | 10.87 | 11.03 | 10.87 | 11.00 | 00:00:00 | | 2004-12-20 | 2,223,000 | 11.06 | 11.21 | 11.03 | 11.18 | 00:00:00 | | 2004-12-21 | 2,749,100 | 11.20 | 11.32 | 11.11 | 11.32 | 00:00:00 | | 2004-12-22 | 2,150,300 | 11.37 | 11.56 | 11.31 | 11.53 | 00:00:00 | | 2004-12-23 | 6,516,100 | 11.53 | 11.62 | 11.47 | 11.55 | 00:00:00 | | 2004-12-24 | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 00:00:00 | | 2004-12-27 | 1,276,400 | 11.58 | 11.68 | 11.57 | 11.65 | 00:00:00 | | 2004-12-28 | 3,234,200 | 11.64 | 11.68 | 11.62 | 11.68 | 00:00:00 | | 2004-12-29 | 2,533,300 | 11.69 | 11.80 | 11.65 | 11.77 | 00:00:00 | | 2004-12-30 | 1,051,400 | 11.78 | 11.91 | 11.71 | 11.81 | 00:00:00 | | 2004-12-31 | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 00:00:00 | | 2005-01-03 | 1,760,600 | 11.90 | 11.95 | 11.82 | 11.94 | 00:00:00 | | 2005-01-04 | 4,750,200 | 11.89 | 11.91 | 11.64 | 11.91 | 00:00:00 | | 2005-01-05 | 12,105,000 | 11.79 | 11.80 | 11.64 | 11.64 | 00:00:00 | | 2005-01-06 | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 00:00:00 | | 2005-01-07 | 10,653,900 | 11.61 | 11.79 | 11.39 | 11.42 | 00:00:00 | | 2005-01-10 | 4,379,000 | 11.47 | 11.51 | 11.43 | 11.48 | 00:00:00 | | 2005-01-11 | 6,258,600 | 11.55 | 11.55 | 11.42 | 11.47 | 00:00:00 | | 2005-01-12 | 1,166,900 | 11.55 | 11.59 | 11.28 | 11.30 | 00:00:00 | | 2005-01-13 | 1,565,600 | 11.37 | 11.55 | 11.34 | 11.46 | 00:00:00 | | 2005-01-14 | 1,437,700 | 11.40 | 11.48 | 11.34 | 11.35 | 00:00:00 | | 2005-01-17 | 3,280,600 | 11.46 | 11.63 | 11.36 | 11.58 | 00:00:00 | | 2005-01-18 | 1,145,700 | 11.63 | 11.63 | 11.42 | 11.57 | 00:00:00 | | 2005-01-19 | 1,685,700 | 11.61 | 11.62 | 11.40 | 11.42 | 00:00:00 | | 2005-01-20 | 1,057,100 | 11.41 | 11.52 | 11.40 | 11.47 | 00:00:00 | | 2005-01-21 | 2,385,500 | 11.52 | 11.63 | 11.42 | 11.57 | 00:00:00 | | 2005-01-24 | 1,345,400 | 11.60 | 11.61 | 11.45 | 11.47 | 00:00:00 | | 2005-01-25 | 2,291,300 | 11.46 | 11.60 | 11.43 | 11.46 | 00:00:00 | | 2005-01-26 | 1,242,900 | 11.50 | 11.57 | 11.45 | 11.51 | 00:00:00 | | 2005-01-27 | 915,700 | 11.59 | 11.64 | 11.51 | 11.54 | 00:00:00 | | 2005-01-28 | 1,033,800 | 11.57 | 11.63 | 11.57 | 11.60 | 00:00:00 | | 2005-01-31 | 973,800 | 11.61 | 11.70 | 11.61 | 11.68 | 00:00:00 | | 2005-02-01 | 1,187,000 | 11.70 | 11.79 | 11.65 | 11.73 | 00:00:00 | | 2005-02-02 | 3,774,300 | 11.75 | 12.07 | 11.71 | 12.01 | 00:00:00 | | 2005-02-03 | 4,665,700 | 12.17 | 12.47 | 12.10 | 12.47 | 00:00:00 | | 2005-02-04 | 7,968,600 | 12.50 | 13.50 | 12.47 | 13.32 | 00:00:00 | | 2005-02-07 | 3,628,400 | 13.74 | 13.74 | 12.95 | 13.08 | 00:00:00 | | 2005-02-08 | 3,207,100 | 13.02 | 13.50 | 13.02 | 13.39 | 00:00:00 | | 2005-02-09 | 2,162,400 | 13.49 | 13.49 | 13.13 | 13.31 | 00:00:00 | | 2005-02-10 | 2,589,800 | 13.22 | 13.36 | 12.95 | 13.09 | 00:00:00 | | 2005-02-11 | 1,731,500 | 13.15 | 13.25 | 13.10 | 13.25 | 00:00:00 | | 2005-02-14 | 1,614,600 | 13.35 | 13.60 | 13.25 | 13.55 | 00:00:00 | | 2005-02-15 | 2,776,500 | 13.60 | 13.85 | 13.51 | 13.54 | 00:00:00 | | 2005-02-16 | 1,869,200 | 13.67 | 13.68 | 13.41 | 13.56 | 00:00:00 | | 2005-02-17 | 2,156,000 | 13.54 | 13.79 | 13.54 | 13.73 | 00:00:00 | | 2005-02-18 | 2,443,700 | 13.70 | 13.70 | 13.37 | 13.37 | 00:00:00 | | 2005-02-21 | 2,063,000 | 13.45 | 13.51 | 13.20 | 13.25 | 00:00:00 | | 2005-02-22 | 1,999,500 | 13.20 | 13.24 | 12.90 | 13.07 | 00:00:00 | | 2005-02-23 | 2,294,600 | 13.00 | 13.12 | 12.78 | 13.01 | 00:00:00 | | 2005-02-24 | 2,118,400 | 13.05 | 13.38 | 13.05 | 13.23 | 00:00:00 | | 2005-02-25 | 1,519,900 | 13.38 | 13.45 | 13.20 | 13.20 | 00:00:00 | | 2005-02-28 | 1,571,700 | 13.22 | 13.28 | 13.02 | 13.10 | 00:00:00 | | 2005-03-01 | 1,603,000 | 13.03 | 13.12 | 12.98 | 13.09 | 00:00:00 | | 2005-03-02 | 1,676,700 | 13.13 | 13.14 | 12.90 | 13.00 | 00:00:00 | | 2005-03-03 | 875,800 | 13.08 | 13.15 | 12.98 | 13.10 | 00:00:00 | | 2005-03-04 | 839,600 | 13.03 | 13.22 | 13.03 | 13.22 | 00:00:00 | | 2005-03-07 | 895,800 | 13.30 | 13.30 | 13.05 | 13.21 | 00:00:00 | | 2005-03-08 | 1,883,200 | 13.20 | 13.27 | 12.87 | 12.92 | 00:00:00 | | 2005-03-09 | 5,087,100 | 12.95 | 13.05 | 12.85 | 12.89 | 00:00:00 | | 2005-03-10 | 1,715,600 | 12.80 | 12.85 | 12.52 | 12.64 | 00:00:00 | | 2005-03-11 | 1,255,200 | 12.72 | 12.75 | 12.60 | 12.61 | 00:00:00 | | 2005-03-14 | 1,013,800 | 12.55 | 12.67 | 12.45 | 12.48 | 00:00:00 | | 2005-03-15 | 754,900 | 12.48 | 12.63 | 12.48 | 12.54 | 00:00:00 | | 2005-03-16 | 1,658,900 | 12.57 | 12.63 | 12.21 | 12.30 | 00:00:00 | | 2005-03-17 | 4,018,900 | 12.23 | 12.54 | 12.19 | 12.40 | 00:00:00 | | 2005-03-18 | 1,971,800 | 12.63 | 12.72 | 12.46 | 12.59 | 00:00:00 | | 2005-03-21 | 1,726,400 | 12.65 | 12.75 | 12.49 | 12.53 | 00:00:00 | | 2005-03-22 | 1,537,600 | 12.60 | 12.82 | 12.58 | 12.77 | 00:00:00 | | 2005-03-23 | 1,564,800 | 12.62 | 12.78 | 12.55 | 12.63 | 00:00:00 | | 2005-03-24 | 948,100 | 12.75 | 12.85 | 12.60 | 12.78 | 00:00:00 | | 2005-03-25 | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 00:00:00 | | 2005-03-28 | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 00:00:00 | | 2005-03-29 | 15,742,500 | 12.78 | 12.80 | 12.57 | 12.65 | 00:00:00 | | 2005-03-30 | 1,771,400 | 12.55 | 12.78 | 12.55 | 12.78 | 00:00:00 | | 2005-03-31 | 1,306,500 | 12.87 | 12.88 | 12.60 | 12.65 | 00:00:00 | | 2005-04-01 | 9,808,400 | 12.66 | 12.80 | 12.65 | 12.66 | 00:00:00 | | 2005-04-04 | 1,835,700 | 12.55 | 12.62 | 12.32 | 12.34 | 00:00:00 | | 2005-04-05 | 13,071,900 | 12.36 | 12.49 | 12.23 | 12.30 | 00:00:00 | | 2005-04-06 | 1,620,100 | 12.37 | 12.46 | 12.25 | 12.35 | 00:00:00 | | 2005-04-07 | 1,482,200 | 12.39 | 12.58 | 12.35 | 12.52 | 00:00:00 | | 2005-04-08 | 8,760,300 | 12.63 | 12.70 | 12.52 | 12.67 | 00:00:00 | | 2005-04-11 | 1,702,000 | 12.59 | 12.65 | 12.51 | 12.54 | 00:00:00 | | 2005-04-12 | 864,100 | 12.60 | 12.60 | 12.51 | 12.52 | 00:00:00 | | 2005-04-13 | 704,800 | 12.60 | 12.64 | 12.52 | 12.57 | 00:00:00 | | 2005-04-14 | 1,783,800 | 12.52 | 12.52 | 12.29 | 12.34 | 00:00:00 | | 2005-04-15 | 3,835,600 | 12.19 | 12.25 | 11.93 | 11.98 | 00:00:00 | | 2005-04-18 | 2,330,500 | 11.83 | 11.96 | 11.74 | 11.90 | 00:00:00 | | 2005-04-19 | 1,568,300 | 11.90 | 12.15 | 11.90 | 11.96 | 00:00:00 | | 2005-04-20 | 953,100 | 12.08 | 12.12 | 11.86 | 11.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
