|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 1,454,300 | 11.48 | 11.57 | 11.43 | 11.46 | 00:00:00 | | 2005-10-06 | 2,653,400 | 11.41 | 11.42 | 11.30 | 11.42 | 00:00:00 | | 2005-10-07 | 1,308,500 | 11.40 | 11.48 | 11.33 | 11.48 | 00:00:00 | | 2005-10-10 | 1,261,900 | 11.54 | 11.54 | 11.37 | 11.41 | 00:00:00 | | 2005-10-11 | 1,527,000 | 11.44 | 11.49 | 11.40 | 11.44 | 00:00:00 | | 2005-10-12 | 868,300 | 11.40 | 11.41 | 11.29 | 11.31 | 00:00:00 | | 2005-10-13 | 1,693,000 | 11.34 | 11.34 | 11.10 | 11.14 | 00:00:00 | | 2005-10-14 | 1,176,200 | 11.20 | 11.30 | 11.11 | 11.26 | 00:00:00 | | 2005-10-17 | 1,123,100 | 11.30 | 11.33 | 11.20 | 11.21 | 00:00:00 | | 2005-10-18 | 661,700 | 11.28 | 11.30 | 11.18 | 11.21 | 00:00:00 | | 2005-10-19 | 2,070,000 | 11.19 | 11.19 | 10.96 | 11.04 | 00:00:00 | | 2005-10-20 | 1,600,700 | 11.10 | 11.24 | 10.87 | 10.90 | 00:00:00 | | 2005-10-21 | 1,595,000 | 10.88 | 11.04 | 10.82 | 10.84 | 00:00:00 | | 2005-10-24 | 1,532,200 | 10.90 | 11.01 | 10.83 | 11.01 | 00:00:00 | | 2005-10-25 | 1,401,000 | 11.12 | 11.13 | 10.94 | 10.95 | 00:00:00 | | 2005-10-26 | 1,499,500 | 10.92 | 11.04 | 10.83 | 10.90 | 00:00:00 | | 2005-10-27 | 2,537,900 | 10.90 | 10.95 | 10.80 | 10.90 | 00:00:00 | | 2005-10-28 | 1,690,500 | 10.90 | 10.90 | 10.74 | 10.81 | 00:00:00 | | 2005-10-31 | 1,385,100 | 10.95 | 10.99 | 10.86 | 10.93 | 00:00:00 | | 2005-11-01 | 1,079,300 | 10.89 | 10.98 | 10.83 | 10.88 | 00:00:00 | | 2005-11-02 | 2,492,600 | 10.90 | 11.10 | 10.85 | 10.94 | 00:00:00 | | 2005-11-03 | 2,165,200 | 10.90 | 11.02 | 10.81 | 10.85 | 00:00:00 | | 2005-11-04 | 4,784,400 | 10.75 | 10.80 | 10.53 | 10.67 | 00:00:00 | | 2005-11-07 | 1,958,900 | 10.64 | 10.80 | 10.60 | 10.70 | 00:00:00 | | 2005-11-08 | 7,097,800 | 10.70 | 10.84 | 10.67 | 10.76 | 00:00:00 | | 2005-11-09 | 1,626,300 | 10.73 | 10.78 | 10.63 | 10.68 | 00:00:00 | | 2005-11-10 | 869,000 | 10.73 | 10.73 | 10.62 | 10.66 | 00:00:00 | | 2005-11-11 | 2,453,900 | 10.72 | 10.80 | 10.71 | 10.72 | 00:00:00 | | 2005-11-14 | 3,623,500 | 10.70 | 11.04 | 10.70 | 10.99 | 00:00:00 | | 2005-11-15 | 1,321,500 | 11.03 | 11.03 | 10.87 | 10.91 | 00:00:00 | | 2005-11-16 | 1,778,700 | 10.95 | 11.02 | 10.87 | 10.95 | 00:00:00 | | 2005-11-17 | 3,641,200 | 11.00 | 11.21 | 10.99 | 11.16 | 00:00:00 | | 2005-11-18 | 2,998,900 | 11.26 | 11.40 | 11.24 | 11.38 | 00:00:00 | | 2005-11-21 | 1,213,700 | 11.44 | 11.44 | 11.22 | 11.24 | 00:00:00 | | 2005-11-22 | 1,034,900 | 11.31 | 11.31 | 11.15 | 11.20 | 00:00:00 | | 2005-11-23 | 2,531,500 | 11.30 | 11.43 | 11.23 | 11.30 | 00:00:00 | | 2005-11-24 | 879,200 | 11.34 | 11.42 | 11.21 | 11.23 | 00:00:00 | | 2005-11-25 | 811,700 | 11.25 | 11.35 | 11.21 | 11.25 | 00:00:00 | | 2005-11-28 | 1,761,200 | 11.28 | 11.36 | 11.27 | 11.29 | 00:00:00 | | 2005-11-29 | 1,568,800 | 11.29 | 11.30 | 11.15 | 11.24 | 00:00:00 | | 2005-11-30 | 2,066,300 | 11.17 | 11.40 | 11.15 | 11.29 | 00:00:00 | | 2005-12-01 | 4,529,900 | 11.34 | 11.62 | 11.33 | 11.57 | 00:00:00 | | 2005-12-02 | 2,507,000 | 11.59 | 11.70 | 11.52 | 11.65 | 00:00:00 | | 2005-12-05 | 1,906,600 | 11.72 | 11.74 | 11.36 | 11.46 | 00:00:00 | | 2005-12-06 | 3,855,400 | 11.41 | 11.56 | 11.37 | 11.44 | 00:00:00 | | 2005-12-07 | 2,461,600 | 11.50 | 11.69 | 11.45 | 11.60 | 00:00:00 | | 2005-12-08 | 876,700 | 11.46 | 11.64 | 11.46 | 11.55 | 00:00:00 | | 2005-12-09 | 623,600 | 11.45 | 11.57 | 11.43 | 11.49 | 00:00:00 | | 2005-12-12 | 1,273,000 | 11.60 | 11.67 | 11.55 | 11.57 | 00:00:00 | | 2005-12-13 | 1,224,700 | 11.67 | 11.67 | 11.58 | 11.59 | 00:00:00 | | 2005-12-14 | 2,598,800 | 11.61 | 11.78 | 11.58 | 11.70 | 00:00:00 | | 2005-12-15 | 1,832,600 | 11.70 | 11.79 | 11.61 | 11.66 | 00:00:00 | | 2005-12-16 | 2,344,800 | 11.60 | 11.78 | 11.60 | 11.69 | 00:00:00 | | 2005-12-19 | 3,167,400 | 11.73 | 11.89 | 11.72 | 11.84 | 00:00:00 | | 2005-12-20 | 3,498,900 | 11.82 | 12.03 | 11.78 | 11.98 | 00:00:00 | | 2005-12-21 | 1,758,700 | 11.99 | 12.10 | 11.90 | 12.06 | 00:00:00 | | 2005-12-22 | 1,951,300 | 12.10 | 12.16 | 12.05 | 12.15 | 00:00:00 | | 2005-12-23 | 736,100 | 12.17 | 12.19 | 12.12 | 12.16 | 00:00:00 | | 2005-12-26 | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 00:00:00 | | 2005-12-27 | 834,200 | 12.13 | 12.21 | 12.13 | 12.18 | 00:00:00 | | 2005-12-28 | 1,088,100 | 12.18 | 12.29 | 12.15 | 12.24 | 00:00:00 | | 2005-12-29 | 947,500 | 12.29 | 12.33 | 12.25 | 12.29 | 00:00:00 | | 2005-12-30 | 1,519,000 | 12.30 | 12.32 | 12.13 | 12.29 | 00:00:00 | | 2006-01-02 | 1,295,500 | 12.24 | 12.30 | 12.18 | 12.20 | 00:00:00 | | 2006-01-03 | 3,674,500 | 12.23 | 12.40 | 12.23 | 12.34 | 00:00:00 | | 2006-01-04 | 1,989,200 | 12.33 | 12.40 | 12.21 | 12.34 | 00:00:00 | | 2006-01-05 | 1,317,300 | 12.30 | 12.38 | 12.17 | 12.25 | 00:00:00 | | 2006-01-06 | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2006-01-09 | 2,474,400 | 12.29 | 12.45 | 12.22 | 12.40 | 00:00:00 | | 2006-01-10 | 2,312,000 | 12.40 | 12.46 | 12.32 | 12.46 | 00:00:00 | | 2006-01-11 | 1,702,700 | 12.46 | 12.46 | 12.30 | 12.36 | 00:00:00 | | 2006-01-12 | 2,526,100 | 12.39 | 12.39 | 12.15 | 12.18 | 00:00:00 | | 2006-01-13 | 4,979,000 | 12.17 | 12.18 | 11.90 | 11.99 | 00:00:00 | | 2006-01-16 | 1,867,700 | 12.01 | 12.15 | 12.00 | 12.12 | 00:00:00 | | 2006-01-17 | 4,688,600 | 12.00 | 12.06 | 11.80 | 11.91 | 00:00:00 | | 2006-01-18 | 5,987,300 | 11.76 | 12.10 | 11.73 | 12.03 | 00:00:00 | | 2006-01-19 | 6,162,700 | 12.23 | 12.52 | 12.20 | 12.40 | 00:00:00 | | 2006-01-20 | 3,621,900 | 12.47 | 12.51 | 12.25 | 12.30 | 00:00:00 | | 2006-01-23 | 1,886,600 | 12.14 | 12.30 | 12.10 | 12.29 | 00:00:00 | | 2006-01-24 | 2,344,600 | 12.40 | 12.48 | 12.34 | 12.41 | 00:00:00 | | 2006-01-25 | 4,614,400 | 12.53 | 12.85 | 12.46 | 12.85 | 00:00:00 | | 2006-01-26 | 3,537,000 | 12.84 | 13.00 | 12.76 | 12.87 | 00:00:00 | | 2006-01-27 | 10,828,900 | 12.94 | 13.58 | 12.93 | 13.27 | 00:00:00 | | 2006-01-30 | 3,335,500 | 13.38 | 13.50 | 13.00 | 13.38 | 00:00:00 | | 2006-01-31 | 2,151,400 | 13.39 | 13.42 | 13.11 | 13.22 | 00:00:00 | | 2006-02-01 | 1,606,300 | 13.28 | 13.37 | 13.21 | 13.32 | 00:00:00 | | 2006-02-02 | 2,099,100 | 13.36 | 13.40 | 13.16 | 13.21 | 00:00:00 | | 2006-02-03 | 2,092,800 | 13.12 | 13.17 | 12.97 | 13.13 | 00:00:00 | | 2006-02-06 | 1,116,000 | 13.12 | 13.19 | 13.02 | 13.16 | 00:00:00 | | 2006-02-07 | 1,492,800 | 13.27 | 13.27 | 12.91 | 13.10 | 00:00:00 | | 2006-02-08 | 1,819,200 | 12.97 | 12.97 | 12.82 | 12.83 | 00:00:00 | | 2006-02-09 | 1,296,300 | 12.94 | 13.06 | 12.84 | 13.01 | 00:00:00 | | 2006-02-10 | 1,495,800 | 12.96 | 13.00 | 12.71 | 12.81 | 00:00:00 | | 2006-02-13 | 1,055,800 | 12.74 | 12.83 | 12.69 | 12.82 | 00:00:00 | | 2006-02-14 | 820,000 | 12.80 | 12.84 | 12.72 | 12.74 | 00:00:00 | | 2006-02-15 | 879,300 | 12.80 | 12.84 | 12.70 | 12.83 | 00:00:00 | | 2006-02-16 | 843,900 | 12.85 | 12.95 | 12.79 | 12.95 | 00:00:00 | | 2006-02-17 | 2,073,100 | 12.98 | 13.08 | 12.85 | 13.05 | 00:00:00 | | 2006-02-20 | 1,139,000 | 13.06 | 13.09 | 12.97 | 12.98 | 00:00:00 | | 2006-02-21 | 1,297,900 | 13.00 | 13.08 | 12.85 | 12.92 | 00:00:00 | | 2006-02-22 | 1,408,800 | 12.93 | 13.00 | 12.88 | 12.97 | 00:00:00 | | 2006-02-23 | 3,958,800 | 12.85 | 13.16 | 12.72 | 12.87 | 00:00:00 | | 2006-02-24 | 2,191,300 | 12.86 | 13.01 | 12.86 | 12.86 | 00:00:00 | | 2006-02-27 | 1,787,700 | 12.85 | 13.03 | 12.80 | 12.99 | 00:00:00 | | 2006-02-28 | 1,897,500 | 12.98 | 13.00 | 12.76 | 12.87 | 00:00:00 | | 2006-03-01 | 1,413,700 | 12.86 | 13.01 | 12.83 | 12.99 | 00:00:00 | | 2006-03-02 | 3,540,000 | 13.00 | 13.04 | 12.72 | 12.78 | 00:00:00 | | 2006-03-03 | 1,346,400 | 12.80 | 12.90 | 12.76 | 12.81 | 00:00:00 | | 2006-03-06 | 2,550,100 | 12.84 | 12.90 | 12.66 | 12.76 | 00:00:00 | | 2006-03-07 | 1,998,000 | 12.71 | 12.73 | 12.53 | 12.66 | 00:00:00 | | 2006-03-08 | 2,201,200 | 12.70 | 12.70 | 12.44 | 12.48 | 00:00:00 | | 2006-03-09 | 1,517,200 | 12.51 | 12.55 | 12.38 | 12.43 | 00:00:00 | | 2006-03-10 | 1,299,000 | 12.35 | 12.59 | 12.32 | 12.54 | 00:00:00 | | 2006-03-13 | 2,324,400 | 12.60 | 12.78 | 12.58 | 12.67 | 00:00:00 | | 2006-03-14 | 2,698,000 | 12.73 | 12.73 | 12.65 | 12.70 | 00:00:00 | | 2006-03-15 | 1,639,400 | 12.76 | 12.87 | 12.72 | 12.76 | 00:00:00 | | 2006-03-16 | 3,088,800 | 12.85 | 13.10 | 12.83 | 13.03 | 00:00:00 | | 2006-03-17 | 2,678,100 | 13.09 | 13.19 | 13.02 | 13.08 | 00:00:00 | | 2006-03-20 | 5,394,100 | 13.10 | 13.30 | 13.10 | 13.20 | 00:00:00 | | 2006-03-21 | 1,772,800 | 13.26 | 13.40 | 13.10 | 13.37 | 00:00:00 | | 2006-03-22 | 2,637,100 | 13.28 | 13.42 | 13.25 | 13.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
