|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 953,100 | 12.08 | 12.12 | 11.86 | 11.90 | 00:00:00 | 2005-04-21 | 2,690,600 | 11.80 | 11.98 | 11.80 | 11.97 | 00:00:00 | 2005-04-22 | 1,542,100 | 12.11 | 12.15 | 11.96 | 12.01 | 00:00:00 | 2005-04-25 | 872,300 | 11.92 | 12.12 | 11.92 | 12.06 | 00:00:00 | 2005-04-26 | 1,175,700 | 12.14 | 12.14 | 11.94 | 12.07 | 00:00:00 | 2005-04-27 | 1,851,600 | 12.10 | 12.23 | 11.81 | 11.88 | 00:00:00 | 2005-04-28 | 1,132,400 | 11.90 | 12.01 | 11.80 | 11.81 | 00:00:00 | 2005-04-29 | 3,407,500 | 11.70 | 11.77 | 11.50 | 11.50 | 00:00:00 | 2005-05-02 | 859,700 | 11.56 | 11.75 | 11.56 | 11.67 | 00:00:00 | 2005-05-03 | 1,061,600 | 11.63 | 11.78 | 11.63 | 11.76 | 00:00:00 | 2005-05-04 | 4,066,500 | 11.79 | 11.79 | 11.53 | 11.71 | 00:00:00 | 2005-05-05 | 2,953,300 | 11.77 | 11.80 | 11.52 | 11.55 | 00:00:00 | 2005-05-06 | 2,099,600 | 11.57 | 11.61 | 11.49 | 11.56 | 00:00:00 | 2005-05-09 | 1,964,500 | 11.56 | 11.65 | 11.50 | 11.52 | 00:00:00 | 2005-05-10 | 845,400 | 11.58 | 11.58 | 11.40 | 11.45 | 00:00:00 | 2005-05-11 | 1,208,700 | 11.46 | 11.50 | 11.36 | 11.40 | 00:00:00 | 2005-05-12 | 793,900 | 11.47 | 11.51 | 11.35 | 11.37 | 00:00:00 | 2005-05-13 | 6,061,500 | 11.35 | 11.38 | 11.22 | 11.34 | 00:00:00 | 2005-05-16 | 681,900 | 11.35 | 11.42 | 11.34 | 11.40 | 00:00:00 | 2005-05-17 | 1,312,900 | 11.45 | 11.52 | 11.39 | 11.48 | 00:00:00 | 2005-05-18 | 1,899,600 | 11.52 | 11.81 | 11.52 | 11.76 | 00:00:00 | 2005-05-19 | 1,286,400 | 11.76 | 11.82 | 11.63 | 11.67 | 00:00:00 | 2005-05-20 | 830,900 | 11.70 | 11.70 | 11.60 | 11.62 | 00:00:00 | 2005-05-23 | 1,099,100 | 11.75 | 11.77 | 11.67 | 11.75 | 00:00:00 | 2005-05-24 | 1,703,000 | 11.75 | 11.78 | 11.55 | 11.58 | 00:00:00 | 2005-05-25 | 829,600 | 11.54 | 11.59 | 11.44 | 11.50 | 00:00:00 | 2005-05-26 | 1,666,200 | 11.47 | 11.55 | 11.44 | 11.45 | 00:00:00 | 2005-05-27 | 3,278,500 | 11.44 | 11.54 | 11.39 | 11.50 | 00:00:00 | 2005-05-30 | 2,191,400 | 11.45 | 11.82 | 11.44 | 11.78 | 00:00:00 | 2005-05-31 | 3,254,800 | 11.78 | 11.78 | 11.67 | 11.73 | 00:00:00 | 2005-06-01 | 1,452,600 | 11.75 | 11.95 | 11.70 | 11.91 | 00:00:00 | 2005-06-02 | 1,667,000 | 11.92 | 11.98 | 11.74 | 11.77 | 00:00:00 | 2005-06-03 | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 00:00:00 | 2005-06-06 | 1,063,000 | 11.80 | 11.82 | 11.72 | 11.75 | 00:00:00 | 2005-06-07 | 1,235,400 | 11.81 | 11.82 | 11.65 | 11.75 | 00:00:00 | 2005-06-08 | 1,012,800 | 11.71 | 11.75 | 11.64 | 11.75 | 00:00:00 | 2005-06-09 | 1,828,900 | 11.75 | 11.75 | 11.50 | 11.55 | 00:00:00 | 2005-06-10 | 1,547,500 | 11.61 | 11.67 | 11.56 | 11.63 | 00:00:00 | 2005-06-13 | 988,600 | 11.66 | 11.66 | 11.53 | 11.64 | 00:00:00 | 2005-06-14 | 999,800 | 11.68 | 11.69 | 11.52 | 11.58 | 00:00:00 | 2005-06-15 | 1,200,900 | 11.64 | 11.64 | 11.52 | 11.53 | 00:00:00 | 2005-06-16 | 3,973,400 | 11.55 | 11.82 | 11.54 | 11.73 | 00:00:00 | 2005-06-17 | 3,145,700 | 11.80 | 11.93 | 11.76 | 11.85 | 00:00:00 | 2005-06-20 | 2,292,700 | 11.90 | 11.90 | 11.62 | 11.70 | 00:00:00 | 2005-06-21 | 1,412,900 | 11.75 | 11.76 | 11.55 | 11.60 | 00:00:00 | 2005-06-22 | 1,428,200 | 11.58 | 11.62 | 11.53 | 11.57 | 00:00:00 | 2005-06-23 | 1,406,900 | 11.55 | 11.66 | 11.50 | 11.57 | 00:00:00 | 2005-06-24 | 1,538,000 | 11.49 | 11.52 | 11.35 | 11.44 | 00:00:00 | 2005-06-27 | 3,343,000 | 11.44 | 11.45 | 11.36 | 11.43 | 00:00:00 | 2005-06-28 | 1,257,400 | 11.42 | 11.45 | 11.36 | 11.40 | 00:00:00 | 2005-06-29 | 1,835,700 | 11.48 | 11.48 | 11.38 | 11.44 | 00:00:00 | 2005-06-30 | 2,175,000 | 11.40 | 11.46 | 11.25 | 11.27 | 00:00:00 | 2005-07-01 | 3,201,300 | 11.30 | 11.30 | 11.13 | 11.19 | 00:00:00 | 2005-07-04 | 3,139,600 | 11.25 | 11.38 | 11.18 | 11.34 | 00:00:00 | 2005-07-05 | 1,758,400 | 11.39 | 11.39 | 11.20 | 11.27 | 00:00:00 | 2005-07-06 | 2,572,200 | 11.33 | 11.33 | 11.22 | 11.27 | 00:00:00 | 2005-07-07 | 3,801,400 | 11.24 | 11.27 | 10.90 | 11.17 | 00:00:00 | 2005-07-08 | 1,472,300 | 11.25 | 11.25 | 11.15 | 11.17 | 00:00:00 | 2005-07-11 | 3,257,500 | 11.20 | 11.20 | 11.08 | 11.12 | 00:00:00 | 2005-07-12 | 1,362,000 | 11.17 | 11.17 | 11.06 | 11.09 | 00:00:00 | 2005-07-13 | 1,196,400 | 11.12 | 11.28 | 11.09 | 11.19 | 00:00:00 | 2005-07-14 | 4,343,600 | 11.24 | 11.36 | 11.18 | 11.19 | 00:00:00 | 2005-07-15 | 821,600 | 11.21 | 11.30 | 11.20 | 11.20 | 00:00:00 | 2005-07-18 | 1,185,200 | 11.25 | 11.34 | 11.22 | 11.27 | 00:00:00 | 2005-07-19 | 2,740,900 | 11.30 | 11.52 | 11.27 | 11.50 | 00:00:00 | 2005-07-20 | 2,996,700 | 11.43 | 11.77 | 11.42 | 11.72 | 00:00:00 | 2005-07-21 | 2,730,600 | 11.79 | 11.88 | 11.61 | 11.73 | 00:00:00 | 2005-07-22 | 976,700 | 11.76 | 11.80 | 11.64 | 11.75 | 00:00:00 | 2005-07-25 | 771,900 | 11.82 | 11.83 | 11.61 | 11.69 | 00:00:00 | 2005-07-26 | 1,263,200 | 11.72 | 11.72 | 11.50 | 11.56 | 00:00:00 | 2005-07-27 | 1,804,800 | 11.59 | 11.86 | 11.59 | 11.85 | 00:00:00 | 2005-07-28 | 1,668,800 | 11.89 | 11.89 | 11.68 | 11.77 | 00:00:00 | 2005-07-29 | 1,225,500 | 11.85 | 11.85 | 11.70 | 11.74 | 00:00:00 | 2005-08-01 | 740,100 | 11.75 | 11.79 | 11.60 | 11.71 | 00:00:00 | 2005-08-02 | 413,000 | 11.67 | 11.73 | 11.64 | 11.72 | 00:00:00 | 2005-08-03 | 1,878,700 | 11.75 | 11.94 | 11.73 | 11.88 | 00:00:00 | 2005-08-04 | 846,000 | 11.88 | 11.93 | 11.76 | 11.84 | 00:00:00 | 2005-08-05 | 2,268,500 | 11.81 | 12.02 | 11.80 | 11.96 | 00:00:00 | 2005-08-08 | 2,802,400 | 12.15 | 12.35 | 12.08 | 12.21 | 00:00:00 | 2005-08-09 | 1,495,000 | 12.22 | 12.33 | 12.22 | 12.29 | 00:00:00 | 2005-08-10 | 1,041,400 | 12.33 | 12.40 | 12.26 | 12.32 | 00:00:00 | 2005-08-11 | 1,230,400 | 12.25 | 12.45 | 12.21 | 12.41 | 00:00:00 | 2005-08-12 | 1,179,300 | 12.45 | 12.50 | 12.27 | 12.30 | 00:00:00 | 2005-08-15 | 387,200 | 12.30 | 12.43 | 12.26 | 12.28 | 00:00:00 | 2005-08-16 | 875,900 | 12.30 | 12.40 | 12.16 | 12.21 | 00:00:00 | 2005-08-17 | 1,020,000 | 12.18 | 12.18 | 12.06 | 12.16 | 00:00:00 | 2005-08-18 | 951,300 | 12.18 | 12.19 | 12.01 | 12.11 | 00:00:00 | 2005-08-19 | 791,300 | 12.07 | 12.25 | 12.07 | 12.20 | 00:00:00 | 2005-08-22 | 498,100 | 12.18 | 12.32 | 12.18 | 12.24 | 00:00:00 | 2005-08-23 | 849,800 | 12.17 | 12.25 | 12.05 | 12.13 | 00:00:00 | 2005-08-24 | 1,929,700 | 12.05 | 12.08 | 11.93 | 12.01 | 00:00:00 | 2005-08-25 | 1,126,700 | 11.97 | 11.98 | 11.81 | 11.85 | 00:00:00 | 2005-08-26 | 1,182,300 | 11.89 | 11.94 | 11.73 | 11.83 | 00:00:00 | 2005-08-29 | 666,700 | 11.72 | 11.91 | 11.65 | 11.84 | 00:00:00 | 2005-08-30 | 778,800 | 11.90 | 11.92 | 11.74 | 11.76 | 00:00:00 | 2005-08-31 | 961,700 | 11.73 | 11.90 | 11.73 | 11.87 | 00:00:00 | 2005-09-01 | 1,250,400 | 11.89 | 12.03 | 11.81 | 11.83 | 00:00:00 | 2005-09-02 | 1,589,900 | 11.83 | 11.90 | 11.69 | 11.69 | 00:00:00 | 2005-09-05 | 2,265,000 | 11.72 | 11.78 | 11.69 | 11.75 | 00:00:00 | 2005-09-06 | 2,310,000 | 11.71 | 11.80 | 11.71 | 11.77 | 00:00:00 | 2005-09-07 | 2,922,200 | 11.78 | 12.00 | 11.76 | 12.00 | 00:00:00 | 2005-09-08 | 885,300 | 12.04 | 12.05 | 11.86 | 11.93 | 00:00:00 | 2005-09-09 | 694,100 | 11.96 | 11.96 | 11.82 | 11.87 | 00:00:00 | 2005-09-12 | 929,300 | 11.90 | 11.95 | 11.87 | 11.90 | 00:00:00 | 2005-09-13 | 1,360,000 | 11.92 | 11.94 | 11.74 | 11.79 | 00:00:00 | 2005-09-14 | 3,098,700 | 11.75 | 11.86 | 11.74 | 11.78 | 00:00:00 | 2005-09-15 | 2,501,600 | 11.80 | 11.89 | 11.75 | 11.81 | 00:00:00 | 2005-09-16 | 2,986,600 | 11.78 | 11.80 | 11.67 | 11.71 | 00:00:00 | 2005-09-19 | 2,085,900 | 11.68 | 11.71 | 11.61 | 11.66 | 00:00:00 | 2005-09-20 | 4,339,000 | 11.69 | 11.81 | 11.26 | 11.45 | 00:00:00 | 2005-09-21 | 3,882,600 | 11.42 | 11.44 | 11.19 | 11.31 | 00:00:00 | 2005-09-22 | 1,564,100 | 11.30 | 11.45 | 11.25 | 11.36 | 00:00:00 | 2005-09-23 | 1,675,400 | 11.38 | 11.52 | 11.38 | 11.49 | 00:00:00 | 2005-09-26 | 3,629,500 | 11.51 | 11.59 | 11.22 | 11.35 | 00:00:00 | 2005-09-27 | 1,030,800 | 11.30 | 11.36 | 11.27 | 11.32 | 00:00:00 | 2005-09-28 | 2,214,000 | 11.33 | 11.40 | 11.30 | 11.37 | 00:00:00 | 2005-09-29 | 2,208,400 | 11.41 | 11.53 | 11.37 | 11.44 | 00:00:00 | 2005-09-30 | 2,913,500 | 11.53 | 11.72 | 11.48 | 11.56 | 00:00:00 | 2005-10-03 | 2,255,500 | 11.67 | 11.76 | 11.55 | 11.60 | 00:00:00 | 2005-10-04 | 1,796,900 | 11.66 | 11.66 | 11.51 | 11.57 | 00:00:00 | 2005-10-05 | 1,454,300 | 11.48 | 11.57 | 11.43 | 11.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|