|
 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 | | 2006-09-06 | 2,679,800 | 15.00 | 15.13 | 14.90 | 14.91 | 00:00:00 | | 2006-09-07 | 1,325,000 | 14.89 | 14.90 | 14.75 | 14.78 | 00:00:00 | | 2006-09-08 | 1,152,200 | 14.78 | 14.92 | 14.76 | 14.84 | 00:00:00 | | 2006-09-11 | 2,418,100 | 14.80 | 14.80 | 14.61 | 14.68 | 00:00:00 | | 2006-09-12 | 3,038,300 | 14.65 | 14.72 | 14.43 | 14.58 | 00:00:00 | | 2006-09-13 | 2,288,400 | 14.62 | 14.64 | 14.36 | 14.46 | 00:00:00 | | 2006-09-14 | 1,783,200 | 14.50 | 14.60 | 14.45 | 14.54 | 00:00:00 | | 2006-09-15 | 3,440,300 | 14.58 | 14.58 | 14.41 | 14.47 | 00:00:00 | | 2006-09-18 | 2,837,200 | 14.42 | 14.57 | 14.36 | 14.51 | 00:00:00 | | 2006-09-19 | 1,195,300 | 14.43 | 14.55 | 14.41 | 14.49 | 00:00:00 | | 2006-09-20 | 1,665,200 | 14.46 | 14.72 | 14.42 | 14.72 | 00:00:00 | | 2006-09-21 | 2,628,200 | 14.74 | 15.10 | 14.68 | 14.89 | 00:00:00 | | 2006-09-22 | 986,900 | 14.77 | 14.85 | 14.68 | 14.72 | 00:00:00 | | 2006-09-25 | 1,763,000 | 14.79 | 14.80 | 14.61 | 14.62 | 00:00:00 | | 2006-09-26 | 1,791,600 | 14.70 | 14.79 | 14.59 | 14.73 | 00:00:00 | | 2006-09-27 | 1,501,200 | 14.84 | 14.86 | 14.69 | 14.85 | 00:00:00 | | 2006-09-28 | 2,538,300 | 14.85 | 15.24 | 14.73 | 15.14 | 00:00:00 | | 2006-09-29 | 5,479,300 | 15.24 | 15.34 | 15.05 | 15.21 | 00:00:00 | | 2006-10-02 | 1,942,200 | 15.28 | 15.37 | 15.11 | 15.17 | 00:00:00 | | 2006-10-03 | 1,441,900 | 15.24 | 15.25 | 14.91 | 15.06 | 00:00:00 | | 2006-10-04 | 2,928,800 | 15.06 | 15.52 | 15.06 | 15.31 | 00:00:00 | | 2006-10-05 | 4,679,400 | 15.53 | 15.85 | 15.26 | 15.80 | 00:00:00 | | 2006-10-06 | 5,554,800 | 15.90 | 16.00 | 15.80 | 15.85 | 00:00:00 | | 2006-10-09 | 1,389,000 | 15.85 | 15.95 | 15.76 | 15.86 | 00:00:00 | | 2006-10-10 | 2,941,300 | 15.92 | 16.31 | 15.92 | 16.23 | 00:00:00 | | 2006-10-11 | 2,185,800 | 16.23 | 16.41 | 16.20 | 16.36 | 00:00:00 | | 2006-10-12 | 1,078,000 | 16.31 | 16.55 | 16.25 | 16.44 | 00:00:00 | | 2006-10-13 | 2,573,200 | 16.49 | 16.90 | 16.45 | 16.70 | 00:00:00 | | 2006-10-16 | 2,300,000 | 16.74 | 17.04 | 16.56 | 16.95 | 00:00:00 | | 2006-10-17 | 3,024,700 | 16.95 | 17.17 | 16.63 | 16.68 | 00:00:00 | | 2006-10-18 | 2,651,200 | 16.80 | 17.18 | 16.80 | 17.10 | 00:00:00 | | 2006-10-19 | 4,273,000 | 17.05 | 17.30 | 16.87 | 17.16 | 00:00:00 | | 2006-10-20 | 1,798,600 | 17.23 | 17.30 | 17.10 | 17.25 | 00:00:00 | | 2006-10-23 | 2,745,800 | 17.25 | 17.51 | 17.05 | 17.47 | 00:00:00 | | 2006-10-24 | 3,527,300 | 17.48 | 18.22 | 17.48 | 18.09 | 00:00:00 | | 2006-10-25 | 6,325,200 | 18.20 | 19.19 | 18.18 | 18.64 | 00:00:00 | | 2006-10-26 | 3,485,700 | 18.98 | 18.98 | 18.26 | 18.34 | 00:00:00 | | 2006-10-27 | 2,711,600 | 18.54 | 18.54 | 18.01 | 18.33 | 00:00:00 | | 2006-10-30 | 2,292,800 | 18.31 | 18.46 | 18.12 | 18.35 | 00:00:00 | | 2006-10-31 | 1,729,500 | 18.19 | 18.53 | 18.19 | 18.40 | 00:00:00 | | 2006-11-01 | 1,461,500 | 18.44 | 18.63 | 18.42 | 18.51 | 00:00:00 | | 2006-11-02 | 1,827,100 | 18.62 | 18.69 | 18.16 | 18.33 | 00:00:00 | | 2006-11-03 | 1,130,400 | 18.40 | 18.59 | 18.10 | 18.43 | 00:00:00 | | 2006-11-06 | 1,137,700 | 18.52 | 18.64 | 18.32 | 18.52 | 00:00:00 | | 2006-11-07 | 2,024,900 | 18.68 | 18.84 | 18.27 | 18.60 | 00:00:00 | | 2006-11-08 | 3,476,100 | 18.75 | 19.05 | 18.75 | 18.95 | 00:00:00 | | 2006-11-09 | 1,452,500 | 19.00 | 19.06 | 18.64 | 18.70 | 00:00:00 | | 2006-11-10 | 1,371,300 | 18.70 | 18.92 | 18.51 | 18.82 | 00:00:00 | | 2006-11-13 | 3,795,600 | 18.60 | 18.86 | 18.60 | 18.72 | 00:00:00 | | 2006-11-14 | 4,361,800 | 18.73 | 19.27 | 18.73 | 18.87 | 00:00:00 | | 2006-11-15 | 1,344,500 | 18.90 | 19.15 | 18.90 | 19.12 | 00:00:00 | | 2006-11-16 | 3,242,300 | 19.19 | 19.32 | 19.08 | 19.22 | 00:00:00 | | 2006-11-17 | 2,579,900 | 19.25 | 19.30 | 19.02 | 19.19 | 00:00:00 | | 2006-11-20 | 3,780,900 | 19.17 | 19.40 | 18.61 | 19.25 | 00:00:00 | | 2006-11-21 | 1,991,000 | 19.25 | 19.57 | 19.21 | 19.48 | 00:00:00 | | 2006-11-22 | 4,556,300 | 19.50 | 20.27 | 19.50 | 20.20 | 00:00:00 | | 2006-11-23 | 2,403,800 | 20.36 | 20.58 | 20.30 | 20.40 | 00:00:00 | | 2006-11-24 | 2,475,100 | 20.40 | 20.40 | 19.92 | 20.25 | 00:00:00 | | 2006-11-27 | 7,273,700 | 20.23 | 20.59 | 19.75 | 20.04 | 00:00:00 | | 2006-11-28 | 2,753,100 | 19.93 | 20.02 | 19.50 | 19.72 | 00:00:00 | | 2006-11-29 | 2,398,200 | 19.92 | 20.57 | 19.86 | 20.46 | 00:00:00 | | 2006-11-30 | 3,150,900 | 20.57 | 20.80 | 20.52 | 20.63 | 00:00:00 | | 2006-12-01 | 2,142,400 | 20.82 | 21.15 | 20.00 | 20.03 | 00:00:00 | | 2006-12-04 | 2,613,300 | 20.18 | 21.15 | 20.12 | 20.99 | 00:00:00 | | 2006-12-05 | 3,463,400 | 21.00 | 21.15 | 20.66 | 20.89 | 00:00:00 | | 2006-12-06 | 1,995,900 | 20.99 | 21.80 | 20.96 | 21.51 | 00:00:00 | | 2006-12-07 | 1,535,100 | 21.55 | 21.70 | 21.24 | 21.27 | 00:00:00 | | 2006-12-08 | 833,200 | 21.18 | 21.33 | 20.90 | 21.19 | 00:00:00 | | 2006-12-11 | 1,562,400 | 21.22 | 21.77 | 21.22 | 21.77 | 00:00:00 | | 2006-12-12 | 1,534,500 | 21.80 | 22.10 | 21.32 | 21.41 | 00:00:00 | | 2006-12-13 | 2,218,800 | 21.41 | 22.17 | 21.41 | 22.01 | 00:00:00 | | 2006-12-14 | 2,367,400 | 22.22 | 22.40 | 21.83 | 22.21 | 00:00:00 | | 2006-12-15 | 3,109,700 | 22.39 | 22.70 | 22.34 | 22.45 | 00:00:00 | | 2006-12-18 | 5,947,900 | 22.51 | 22.90 | 22.51 | 22.64 | 00:00:00 | | 2006-12-19 | 2,664,800 | 22.55 | 22.65 | 21.90 | 22.34 | 00:00:00 | | 2006-12-20 | 6,483,000 | 22.52 | 22.90 | 22.39 | 22.66 | 00:00:00 | | 2006-12-21 | 1,573,600 | 22.77 | 22.98 | 22.66 | 22.81 | 00:00:00 | | 2006-12-22 | 1,908,100 | 22.87 | 23.20 | 22.76 | 23.09 | 00:00:00 | | 2006-12-25 | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 00:00:00 | | 2006-12-26 | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 00:00:00 | | 2006-12-27 | 1,175,700 | 23.15 | 24.00 | 22.87 | 23.33 | 00:00:00 | | 2006-12-28 | 1,374,600 | 23.41 | 23.54 | 23.20 | 23.31 | 00:00:00 | | 2006-12-29 | 1,479,500 | 23.23 | 23.25 | 22.88 | 23.05 | 00:00:00 | | 2007-01-01 | 0 | 23.05 | 23.05 | 23.05 | 23.05 | 00:00:00 | | 2007-01-02 | 3,909,100 | 22.95 | 23.29 | 22.86 | 23.08 | 00:00:00 | | 2007-01-03 | 2,659,100 | 23.22 | 23.23 | 21.50 | 22.48 | 00:00:00 | | 2007-01-04 | 5,861,900 | 22.00 | 22.00 | 20.50 | 21.00 | 00:00:00 | | 2007-01-05 | 8,023,800 | 20.80 | 21.74 | 20.42 | 21.21 | 00:00:00 | | 2007-01-08 | 3,476,900 | 21.09 | 21.64 | 20.82 | 20.96 | 00:00:00 | | 2007-01-09 | 4,634,600 | 21.20 | 21.49 | 20.92 | 20.99 | 00:00:00 | | 2007-01-10 | 3,898,800 | 20.79 | 20.84 | 20.05 | 20.25 | 00:00:00 | | 2007-01-11 | 7,156,400 | 20.58 | 20.75 | 20.26 | 20.50 | 00:00:00 | | 2007-01-12 | 3,935,500 | 20.42 | 20.59 | 20.10 | 20.50 | 00:00:00 | | 2007-01-15 | 2,624,000 | 20.71 | 20.88 | 20.60 | 20.70 | 00:00:00 | | 2007-01-16 | 1,890,000 | 20.76 | 20.80 | 20.33 | 20.40 | 00:00:00 | | 2007-01-17 | 1,816,900 | 20.31 | 20.71 | 20.21 | 20.49 | 00:00:00 | | 2007-01-18 | 1,387,500 | 20.62 | 20.86 | 20.45 | 20.54 | 00:00:00 | | 2007-01-19 | 1,429,400 | 20.54 | 20.79 | 20.29 | 20.54 | 00:00:00 | | 2007-01-22 | 3,013,200 | 20.55 | 21.43 | 20.45 | 21.16 | 00:00:00 | | 2007-01-23 | 1,556,100 | 21.11 | 21.35 | 20.52 | 20.85 | 00:00:00 | | 2007-01-24 | 3,269,000 | 21.00 | 21.73 | 21.00 | 21.72 | 00:00:00 | | 2007-01-25 | 2,536,800 | 21.60 | 21.70 | 20.86 | 21.05 | 00:00:00 | | 2007-01-26 | 4,002,600 | 20.99 | 20.99 | 20.28 | 20.33 | 00:00:00 | | 2007-01-29 | 1,624,000 | 20.46 | 20.68 | 20.46 | 20.50 | 00:00:00 | | 2007-01-30 | 2,540,300 | 20.51 | 20.64 | 20.29 | 20.57 | 00:00:00 | | 2007-01-31 | 2,836,900 | 20.68 | 21.05 | 20.51 | 20.94 | 00:00:00 | | 2007-02-01 | 6,224,000 | 21.20 | 21.56 | 20.42 | 20.45 | 00:00:00 | | 2007-02-02 | 2,818,700 | 20.50 | 20.67 | 20.26 | 20.31 | 00:00:00 | | 2007-02-05 | 2,132,100 | 20.41 | 20.58 | 20.31 | 20.52 | 00:00:00 | | 2007-02-06 | 3,544,600 | 20.54 | 20.69 | 19.73 | 19.95 | 00:00:00 | | 2007-02-07 | 3,362,400 | 20.04 | 20.74 | 19.92 | 20.63 | 00:00:00 | | 2007-02-08 | 2,672,900 | 20.55 | 20.63 | 20.33 | 20.39 | 00:00:00 | | 2007-02-09 | 2,259,400 | 20.58 | 20.68 | 20.36 | 20.40 | 00:00:00 | | 2007-02-12 | 1,847,300 | 20.46 | 20.65 | 20.42 | 20.49 | 00:00:00 | | 2007-02-13 | 1,440,200 | 20.63 | 20.68 | 20.51 | 20.59 | 00:00:00 | | 2007-02-14 | 3,112,500 | 20.60 | 21.18 | 20.52 | 21.02 | 00:00:00 | | 2007-02-15 | 2,394,300 | 21.24 | 21.42 | 20.93 | 21.03 | 00:00:00 | | 2007-02-16 | 2,111,800 | 21.16 | 21.39 | 21.03 | 21.37 | 00:00:00 | | 2007-02-19 | 1,020,300 | 21.42 | 21.43 | 21.06 | 21.37 | 00:00:00 | | 2007-02-20 | 960,600 | 21.43 | 21.43 | 21.10 | 21.20 | 00:00:00 | | 2007-02-21 | 2,957,300 | 21.29 | 21.33 | 20.51 | 20.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
