|
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 | 2006-03-22 | 2,637,100 | 13.28 | 13.42 | 13.25 | 13.36 | 00:00:00 | 2006-03-23 | 2,831,400 | 13.32 | 13.60 | 13.32 | 13.60 | 00:00:00 | 2006-03-24 | 3,146,700 | 13.69 | 13.81 | 13.58 | 13.76 | 00:00:00 | 2006-03-27 | 1,652,000 | 13.81 | 13.83 | 13.61 | 13.61 | 00:00:00 | 2006-03-28 | 1,230,200 | 13.62 | 13.72 | 13.47 | 13.59 | 00:00:00 | 2006-03-29 | 1,328,200 | 13.53 | 13.64 | 13.47 | 13.58 | 00:00:00 | 2006-03-30 | 1,507,200 | 13.60 | 13.67 | 13.40 | 13.58 | 00:00:00 | 2006-03-31 | 1,644,100 | 13.58 | 13.64 | 13.46 | 13.51 | 00:00:00 | 2006-04-03 | 3,425,800 | 13.54 | 13.69 | 13.53 | 13.64 | 00:00:00 | 2006-04-04 | 2,152,800 | 13.64 | 13.68 | 13.35 | 13.62 | 00:00:00 | 2006-04-05 | 2,649,400 | 13.60 | 13.68 | 13.47 | 13.65 | 00:00:00 | 2006-04-06 | 1,090,800 | 13.70 | 13.70 | 13.57 | 13.60 | 00:00:00 | 2006-04-07 | 909,900 | 13.65 | 13.65 | 13.53 | 13.53 | 00:00:00 | 2006-04-10 | 1,762,400 | 13.48 | 13.59 | 13.48 | 13.57 | 00:00:00 | 2006-04-11 | 1,276,900 | 13.61 | 13.61 | 13.39 | 13.39 | 00:00:00 | 2006-04-12 | 1,387,000 | 13.43 | 13.45 | 13.23 | 13.28 | 00:00:00 | 2006-04-13 | 432,200 | 13.22 | 13.35 | 13.15 | 13.15 | 00:00:00 | 2006-04-14 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | 2006-04-17 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | 2006-04-18 | 1,563,300 | 13.20 | 13.34 | 13.11 | 13.25 | 00:00:00 | 2006-04-19 | 3,783,500 | 13.30 | 13.79 | 13.25 | 13.75 | 00:00:00 | 2006-04-20 | 2,571,300 | 13.73 | 13.74 | 13.38 | 13.48 | 00:00:00 | 2006-04-21 | 5,086,900 | 13.48 | 13.57 | 13.16 | 13.35 | 00:00:00 | 2006-04-24 | 1,791,000 | 13.31 | 13.58 | 13.30 | 13.41 | 00:00:00 | 2006-04-25 | 3,444,100 | 13.41 | 13.88 | 13.41 | 13.62 | 00:00:00 | 2006-04-26 | 1,048,900 | 13.65 | 13.72 | 13.53 | 13.62 | 00:00:00 | 2006-04-27 | 1,704,900 | 13.72 | 13.72 | 13.30 | 13.36 | 00:00:00 | 2006-04-28 | 1,622,000 | 13.29 | 13.51 | 13.20 | 13.33 | 00:00:00 | 2006-05-01 | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 00:00:00 | 2006-05-02 | 972,700 | 13.27 | 13.54 | 13.25 | 13.51 | 00:00:00 | 2006-05-03 | 1,380,100 | 13.53 | 13.56 | 13.28 | 13.28 | 00:00:00 | 2006-05-04 | 1,475,700 | 13.34 | 13.45 | 13.33 | 13.38 | 00:00:00 | 2006-05-05 | 1,352,200 | 13.46 | 13.48 | 13.36 | 13.48 | 00:00:00 | 2006-05-08 | 1,659,400 | 13.50 | 13.64 | 13.48 | 13.59 | 00:00:00 | 2006-05-09 | 2,661,900 | 13.57 | 13.79 | 13.56 | 13.75 | 00:00:00 | 2006-05-10 | 1,488,900 | 13.74 | 13.82 | 13.65 | 13.73 | 00:00:00 | 2006-05-11 | 2,334,100 | 13.71 | 13.92 | 13.66 | 13.84 | 00:00:00 | 2006-05-12 | 2,320,400 | 13.70 | 13.79 | 13.46 | 13.46 | 00:00:00 | 2006-05-15 | 3,104,600 | 13.29 | 13.40 | 13.00 | 13.24 | 00:00:00 | 2006-05-16 | 2,613,100 | 13.27 | 13.27 | 13.00 | 13.02 | 00:00:00 | 2006-05-17 | 3,221,100 | 13.04 | 13.11 | 12.57 | 12.64 | 00:00:00 | 2006-05-18 | 4,171,700 | 12.63 | 12.87 | 12.50 | 12.75 | 00:00:00 | 2006-05-19 | 2,898,000 | 12.70 | 13.21 | 12.70 | 12.98 | 00:00:00 | 2006-05-22 | 3,887,400 | 13.05 | 13.05 | 12.34 | 12.45 | 00:00:00 | 2006-05-23 | 3,068,500 | 12.46 | 12.79 | 12.46 | 12.75 | 00:00:00 | 2006-05-24 | 1,990,800 | 12.63 | 12.88 | 12.61 | 12.72 | 00:00:00 | 2006-05-25 | 1,014,500 | 12.86 | 12.86 | 12.62 | 12.81 | 00:00:00 | 2006-05-26 | 1,009,900 | 12.91 | 13.06 | 12.87 | 13.01 | 00:00:00 | 2006-05-29 | 724,000 | 13.00 | 13.17 | 12.93 | 13.11 | 00:00:00 | 2006-05-30 | 1,531,500 | 13.05 | 13.12 | 12.93 | 12.93 | 00:00:00 | 2006-05-31 | 1,404,200 | 12.82 | 13.14 | 12.82 | 13.10 | 00:00:00 | 2006-06-01 | 1,105,900 | 13.05 | 13.24 | 13.05 | 13.21 | 00:00:00 | 2006-06-02 | 1,810,700 | 13.30 | 13.39 | 13.18 | 13.22 | 00:00:00 | 2006-06-05 | 673,900 | 13.28 | 13.29 | 13.16 | 13.22 | 00:00:00 | 2006-06-06 | 1,972,200 | 13.13 | 13.15 | 12.91 | 12.94 | 00:00:00 | 2006-06-07 | 1,639,500 | 12.96 | 13.05 | 12.83 | 12.92 | 00:00:00 | 2006-06-08 | 2,151,000 | 12.71 | 12.91 | 12.65 | 12.65 | 00:00:00 | 2006-06-09 | 1,299,100 | 12.81 | 12.99 | 12.79 | 12.93 | 00:00:00 | 2006-06-12 | 1,598,500 | 12.87 | 12.93 | 12.75 | 12.84 | 00:00:00 | 2006-06-13 | 2,650,000 | 12.64 | 12.79 | 12.45 | 12.59 | 00:00:00 | 2006-06-14 | 2,314,900 | 12.65 | 12.70 | 12.27 | 12.43 | 00:00:00 | 2006-06-15 | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 00:00:00 | 2006-06-16 | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 00:00:00 | 2006-06-19 | 2,197,700 | 12.70 | 12.98 | 12.66 | 12.92 | 00:00:00 | 2006-06-20 | 1,375,000 | 12.83 | 12.97 | 12.75 | 12.94 | 00:00:00 | 2006-06-21 | 1,350,500 | 12.99 | 13.00 | 12.75 | 12.98 | 00:00:00 | 2006-06-22 | 1,621,300 | 13.13 | 13.16 | 13.03 | 13.10 | 00:00:00 | 2006-06-23 | 1,167,800 | 13.08 | 13.30 | 13.04 | 13.23 | 00:00:00 | 2006-06-26 | 2,593,700 | 13.28 | 13.35 | 13.01 | 13.26 | 00:00:00 | 2006-06-27 | 2,106,900 | 13.29 | 13.44 | 13.06 | 13.31 | 00:00:00 | 2006-06-28 | 2,923,300 | 13.31 | 13.41 | 13.20 | 13.25 | 00:00:00 | 2006-06-29 | 1,445,800 | 13.34 | 13.39 | 13.24 | 13.38 | 00:00:00 | 2006-06-30 | 2,424,900 | 13.49 | 13.59 | 13.34 | 13.56 | 00:00:00 | 2006-07-03 | 2,095,100 | 13.55 | 13.69 | 13.52 | 13.66 | 00:00:00 | 2006-07-04 | 918,900 | 13.54 | 13.55 | 13.45 | 13.53 | 00:00:00 | 2006-07-05 | 1,378,400 | 13.48 | 13.50 | 13.38 | 13.46 | 00:00:00 | 2006-07-06 | 1,096,300 | 13.48 | 13.59 | 13.31 | 13.47 | 00:00:00 | 2006-07-07 | 878,500 | 13.43 | 13.59 | 13.43 | 13.54 | 00:00:00 | 2006-07-10 | 1,114,400 | 13.60 | 13.60 | 13.36 | 13.48 | 00:00:00 | 2006-07-11 | 2,420,300 | 13.52 | 13.58 | 13.31 | 13.40 | 00:00:00 | 2006-07-12 | 2,468,400 | 13.45 | 13.63 | 13.39 | 13.60 | 00:00:00 | 2006-07-13 | 1,743,700 | 13.48 | 13.60 | 13.21 | 13.31 | 00:00:00 | 2006-07-14 | 1,095,500 | 13.19 | 13.50 | 13.19 | 13.40 | 00:00:00 | 2006-07-17 | 1,041,600 | 13.42 | 13.42 | 13.15 | 13.25 | 00:00:00 | 2006-07-18 | 914,400 | 13.21 | 13.36 | 13.12 | 13.16 | 00:00:00 | 2006-07-19 | 1,918,500 | 13.29 | 13.62 | 13.22 | 13.55 | 00:00:00 | 2006-07-20 | 3,048,600 | 13.64 | 14.07 | 13.44 | 13.80 | 00:00:00 | 2006-07-21 | 2,947,300 | 13.70 | 14.07 | 13.70 | 13.83 | 00:00:00 | 2006-07-24 | 2,051,400 | 13.88 | 14.14 | 13.83 | 14.13 | 00:00:00 | 2006-07-25 | 3,779,500 | 14.13 | 14.49 | 14.13 | 14.34 | 00:00:00 | 2006-07-26 | 2,294,600 | 14.35 | 14.49 | 14.35 | 14.46 | 00:00:00 | 2006-07-27 | 2,811,200 | 14.50 | 14.67 | 14.45 | 14.49 | 00:00:00 | 2006-07-28 | 3,653,100 | 14.47 | 14.88 | 14.40 | 14.75 | 00:00:00 | 2006-07-31 | 1,417,900 | 14.70 | 14.75 | 14.50 | 14.72 | 00:00:00 | 2006-08-01 | 1,151,800 | 14.74 | 14.76 | 14.52 | 14.54 | 00:00:00 | 2006-08-02 | 1,851,700 | 14.60 | 14.80 | 14.50 | 14.80 | 00:00:00 | 2006-08-03 | 1,065,100 | 14.77 | 14.79 | 14.63 | 14.66 | 00:00:00 | 2006-08-04 | 2,911,000 | 14.65 | 14.70 | 14.44 | 14.61 | 00:00:00 | 2006-08-07 | 915,300 | 14.51 | 14.68 | 14.48 | 14.61 | 00:00:00 | 2006-08-08 | 1,043,300 | 14.68 | 14.74 | 14.55 | 14.71 | 00:00:00 | 2006-08-09 | 2,045,600 | 14.71 | 14.79 | 14.58 | 14.67 | 00:00:00 | 2006-08-10 | 2,288,800 | 14.58 | 14.60 | 14.31 | 14.50 | 00:00:00 | 2006-08-11 | 4,185,800 | 14.59 | 14.60 | 14.03 | 14.25 | 00:00:00 | 2006-08-14 | 1,998,500 | 14.30 | 14.40 | 14.19 | 14.35 | 00:00:00 | 2006-08-15 | 1,019,100 | 14.33 | 14.49 | 14.26 | 14.44 | 00:00:00 | 2006-08-16 | 2,547,500 | 14.42 | 14.70 | 14.38 | 14.58 | 00:00:00 | 2006-08-17 | 2,630,300 | 14.53 | 14.80 | 14.53 | 14.71 | 00:00:00 | 2006-08-18 | 1,857,000 | 14.73 | 14.86 | 14.56 | 14.70 | 00:00:00 | 2006-08-21 | 718,200 | 14.71 | 14.80 | 14.65 | 14.76 | 00:00:00 | 2006-08-22 | 835,100 | 14.77 | 14.84 | 14.70 | 14.83 | 00:00:00 | 2006-08-23 | 1,001,500 | 14.85 | 14.86 | 14.70 | 14.75 | 00:00:00 | 2006-08-24 | 1,196,600 | 14.77 | 14.80 | 14.61 | 14.73 | 00:00:00 | 2006-08-25 | 1,084,200 | 14.78 | 14.85 | 14.71 | 14.79 | 00:00:00 | 2006-08-28 | 1,082,700 | 14.73 | 14.90 | 14.72 | 14.89 | 00:00:00 | 2006-08-29 | 1,616,400 | 14.89 | 14.93 | 14.77 | 14.84 | 00:00:00 | 2006-08-30 | 1,406,500 | 14.86 | 14.87 | 14.66 | 14.80 | 00:00:00 | 2006-08-31 | 1,384,200 | 14.80 | 14.80 | 14.60 | 14.70 | 00:00:00 | 2006-09-01 | 1,036,500 | 14.72 | 14.83 | 14.70 | 14.76 | 00:00:00 | 2006-09-04 | 804,700 | 14.77 | 14.89 | 14.75 | 14.86 | 00:00:00 | 2006-09-05 | 2,158,300 | 14.90 | 15.00 | 14.82 | 14.98 | 00:00:00 | 2006-09-06 | 2,679,800 | 15.00 | 15.13 | 14.90 | 14.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|