Última Hora: "Condenado do "Face Oculta" apresentou-se na cadeia de Évora mas foi recusada a sua prisão - Jornal Económico" Tue, 15 Jan 2019 17:44:00 GMT    "Manuel Guiomar não fica na prisão de Évora porque não é 'especial' - Notícias ao Minuto" Mon, 14 Jan 2019 08:00:00 GMT    "Quer enviar uma mensagem especial? Peça ajuda ao Presidente Marcelo - Notícias ao Minuto" Tue, 15 Jan 2019 08:16:34 GMT    "Pelo menos um morto e quatro feridos em ataque terrorista no Quénia - Correio da Manhã" Tue, 15 Jan 2019 15:11:15 GMT   "As reações à rejeição de acordo no Brexit - Jornal de Notícias" Tue, 15 Jan 2019 21:07:00 GMT    "Brexit. ?Brexit? de May estilhaçado pelos deputados, que decidem na quarta-feira o seu futuro - PÚBLICO" Tue, 15 Jan 2019 22:11:00 GMT    "Carlos César diz que já se fala no regresso de Passos Coelho ?no interior do PSD? - Observador" Tue, 15 Jan 2019 23:05:00 GMT    "Santa Maria pede esclarecimentos urgentes à interdição de voos noturnos no heliporto - SAPO 24" Tue, 15 Jan 2019 11:59:00 GMT    "Greve nacional da função pública marcada para 15 de fevereiro - Jornal de Notícias" Tue, 15 Jan 2019 16:55:00 GMT    "Elias Dhlakama candidato à presidência da Renamo | África | Mundo - Jornal de Angola" Mon, 14 Jan 2019 17:23:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.05 (+0.99%) ACERINOX - [Ticker: ACX.MC]Gráfico ACERINOX  Noticias ACERINOX  Descargar Históricos de Metastock ACERINOX y Otros  Análisis Técnico ACERINOX  
Última Transacción8,944Hora de Cotización2018-11-29 - 00:00:00
Variación--0.05 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo9,186Mínimo8,930
Volumen901.946Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior8,990PER0,00%
Apertura9,120EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ACX.MC desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-018,7508,758,758,7500:00:00
2003-01-028,88574.5008,968,668,9600:00:00
2003-01-039,091.212.2009,098,658,9600:00:00
2003-01-069,0909,099,099,0900:00:00
2003-01-078,8813.240.6009,158,789,1500:00:00
2003-01-088,751.383.7008,998,718,8400:00:00
2003-01-098,811.123.4008,868,708,7500:00:00
2003-01-108,982.238.2009,148,868,8900:00:00
2003-01-138,85848.7009,158,859,0800:00:00
2003-01-148,851.417.8008,938,828,8200:00:00
2003-01-158,84867.9008,968,798,9300:00:00
2003-01-169,16971.8009,168,828,8500:00:00
2003-01-178,78908.8009,068,779,0600:00:00
2003-01-208,90837.1008,998,818,8100:00:00
2003-01-218,901.242.4008,998,888,9000:00:00
2003-01-228,801.251.5008,918,768,8800:00:00
2003-01-238,85731.6008,908,828,9000:00:00
2003-01-248,75834.4008,998,758,8500:00:00
2003-01-278,7508,758,758,7500:00:00
2003-01-288,691.518.3008,798,388,3900:00:00
2003-01-298,401.463.5008,808,308,8000:00:00
2003-01-308,61816.0008,698,458,4800:00:00
2003-01-318,561.811.5008,718,458,7100:00:00
2003-02-038,471.251.2008,638,458,6200:00:00
2003-02-048,101.625.8008,478,058,4100:00:00
2003-02-058,231.132.6008,298,128,1700:00:00
2003-02-068,15592.0008,408,128,1800:00:00
2003-02-078,23645.6008,308,128,1200:00:00
2003-02-108,20470.8008,308,148,1400:00:00
2003-02-118,35316.2008,368,168,2700:00:00
2003-02-128,24481.5008,348,158,3400:00:00
2003-02-138,35685.4008,398,148,1400:00:00
2003-02-148,36687.5008,498,278,2700:00:00
2003-02-178,57757.3008,598,358,4800:00:00
2003-02-188,651.421.1008,718,508,5400:00:00
2003-02-198,751.089.4008,818,568,5600:00:00
2003-02-208,62692.5008,808,568,7000:00:00
2003-02-218,75668.6008,918,578,7100:00:00
2003-02-248,59794.7008,788,558,6100:00:00
2003-02-258,391.010.4008,578,348,5700:00:00
2003-02-268,682.154.4008,758,398,5500:00:00
2003-02-278,991.925.4009,008,558,5500:00:00
2003-02-289,011.356.9009,068,848,9600:00:00
2003-03-038,87454.5009,068,819,0100:00:00
2003-03-048,90463.2008,928,818,9200:00:00
2003-03-058,98968.1009,058,868,9000:00:00
2003-03-069,00699.5009,108,909,0000:00:00
2003-03-078,86631.1009,008,818,9800:00:00
2003-03-108,891.108.8008,988,798,9700:00:00
2003-03-118,56700.2008,778,528,7700:00:00
2003-03-128,261.193.2008,658,218,6500:00:00
2003-03-138,45947.2008,658,278,2700:00:00
2003-03-148,906.577.5008,988,418,4100:00:00
2003-03-178,81709.1008,948,578,5700:00:00
2003-03-189,021.429.3009,258,898,9600:00:00
2003-03-199,081.210.6009,208,909,0700:00:00
2003-03-208,95562.1009,158,838,8300:00:00
2003-03-219,07871.7009,128,949,0700:00:00
2003-03-248,65409.3009,108,659,1000:00:00
2003-03-258,601.221.4008,738,578,6800:00:00
2003-03-268,831.364.6008,948,598,6600:00:00
2003-03-278,65614.3008,818,648,7100:00:00
2003-03-288,58287.1008,758,558,7500:00:00
2003-03-318,2515.268.8008,528,218,5200:00:00
2003-04-018,512.791.8008,568,328,3200:00:00
2003-04-028,857.223.3008,888,618,6400:00:00
2003-04-038,681.586.8008,918,688,8800:00:00
2003-04-048,63807.3008,798,608,6900:00:00
2003-04-078,7516.381.6008,888,698,8000:00:00
2003-04-088,647.222.9008,828,558,8000:00:00
2003-04-098,69921.3008,718,568,7100:00:00
2003-04-108,50612.8008,698,488,6300:00:00
2003-04-118,57520.7008,658,548,6200:00:00
2003-04-148,62624.5008,668,558,6500:00:00
2003-04-158,711.559.0008,758,578,5700:00:00
2003-04-168,72406.1008,848,648,7500:00:00
2003-04-178,656.249.9008,688,598,6300:00:00
2003-04-188,6508,658,658,6500:00:00
2003-04-218,6508,658,658,6500:00:00
2003-04-228,62410.3008,718,608,6000:00:00
2003-04-238,621.595.6008,778,628,6500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters