|
 ACERINOX - [Ticker: ACX.MC] |     | | Última Transacción | 8,944 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.05 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,186 | Mínimo | 8,930 | | Volumen | 901.946 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 8,990 | PER | 0,00% | | Apertura | 9,120 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 11,46 | 1.454.300 | 11,57 | 11,43 | 11,48 | 00:00:00 | | 2005-10-06 | 11,42 | 2.653.400 | 11,42 | 11,30 | 11,41 | 00:00:00 | | 2005-10-07 | 11,48 | 1.308.500 | 11,48 | 11,33 | 11,40 | 00:00:00 | | 2005-10-10 | 11,41 | 1.261.900 | 11,54 | 11,37 | 11,54 | 00:00:00 | | 2005-10-11 | 11,44 | 1.527.000 | 11,49 | 11,40 | 11,44 | 00:00:00 | | 2005-10-12 | 11,31 | 868.300 | 11,41 | 11,29 | 11,40 | 00:00:00 | | 2005-10-13 | 11,14 | 1.693.000 | 11,34 | 11,10 | 11,34 | 00:00:00 | | 2005-10-14 | 11,26 | 1.176.200 | 11,30 | 11,11 | 11,20 | 00:00:00 | | 2005-10-17 | 11,21 | 1.123.100 | 11,33 | 11,20 | 11,30 | 00:00:00 | | 2005-10-18 | 11,21 | 661.700 | 11,30 | 11,18 | 11,28 | 00:00:00 | | 2005-10-19 | 11,04 | 2.070.000 | 11,19 | 10,96 | 11,19 | 00:00:00 | | 2005-10-20 | 10,90 | 1.600.700 | 11,24 | 10,87 | 11,10 | 00:00:00 | | 2005-10-21 | 10,84 | 1.595.000 | 11,04 | 10,82 | 10,88 | 00:00:00 | | 2005-10-24 | 11,01 | 1.532.200 | 11,01 | 10,83 | 10,90 | 00:00:00 | | 2005-10-25 | 10,95 | 1.401.000 | 11,13 | 10,94 | 11,12 | 00:00:00 | | 2005-10-26 | 10,90 | 1.499.500 | 11,04 | 10,83 | 10,92 | 00:00:00 | | 2005-10-27 | 10,90 | 2.537.900 | 10,95 | 10,80 | 10,90 | 00:00:00 | | 2005-10-28 | 10,81 | 1.690.500 | 10,90 | 10,74 | 10,90 | 00:00:00 | | 2005-10-31 | 10,93 | 1.385.100 | 10,99 | 10,86 | 10,95 | 00:00:00 | | 2005-11-01 | 10,88 | 1.079.300 | 10,98 | 10,83 | 10,89 | 00:00:00 | | 2005-11-02 | 10,94 | 2.492.600 | 11,10 | 10,85 | 10,90 | 00:00:00 | | 2005-11-03 | 10,85 | 2.165.200 | 11,02 | 10,81 | 10,90 | 00:00:00 | | 2005-11-04 | 10,67 | 4.784.400 | 10,80 | 10,53 | 10,75 | 00:00:00 | | 2005-11-07 | 10,70 | 1.958.900 | 10,80 | 10,60 | 10,64 | 00:00:00 | | 2005-11-08 | 10,76 | 7.097.800 | 10,84 | 10,67 | 10,70 | 00:00:00 | | 2005-11-09 | 10,68 | 1.626.300 | 10,78 | 10,63 | 10,73 | 00:00:00 | | 2005-11-10 | 10,66 | 869.000 | 10,73 | 10,62 | 10,73 | 00:00:00 | | 2005-11-11 | 10,72 | 2.453.900 | 10,80 | 10,71 | 10,72 | 00:00:00 | | 2005-11-14 | 10,99 | 3.623.500 | 11,04 | 10,70 | 10,70 | 00:00:00 | | 2005-11-15 | 10,91 | 1.321.500 | 11,03 | 10,87 | 11,03 | 00:00:00 | | 2005-11-16 | 10,95 | 1.778.700 | 11,02 | 10,87 | 10,95 | 00:00:00 | | 2005-11-17 | 11,16 | 3.641.200 | 11,21 | 10,99 | 11,00 | 00:00:00 | | 2005-11-18 | 11,38 | 2.998.900 | 11,40 | 11,24 | 11,26 | 00:00:00 | | 2005-11-21 | 11,24 | 1.213.700 | 11,44 | 11,22 | 11,44 | 00:00:00 | | 2005-11-22 | 11,20 | 1.034.900 | 11,31 | 11,15 | 11,31 | 00:00:00 | | 2005-11-23 | 11,30 | 2.531.500 | 11,43 | 11,23 | 11,30 | 00:00:00 | | 2005-11-24 | 11,23 | 879.200 | 11,42 | 11,21 | 11,34 | 00:00:00 | | 2005-11-25 | 11,25 | 811.700 | 11,35 | 11,21 | 11,25 | 00:00:00 | | 2005-11-28 | 11,29 | 1.761.200 | 11,36 | 11,27 | 11,28 | 00:00:00 | | 2005-11-29 | 11,24 | 1.568.800 | 11,30 | 11,15 | 11,29 | 00:00:00 | | 2005-11-30 | 11,29 | 2.066.300 | 11,40 | 11,15 | 11,17 | 00:00:00 | | 2005-12-01 | 11,57 | 4.529.900 | 11,62 | 11,33 | 11,34 | 00:00:00 | | 2005-12-02 | 11,65 | 2.507.000 | 11,70 | 11,52 | 11,59 | 00:00:00 | | 2005-12-05 | 11,46 | 1.906.600 | 11,74 | 11,36 | 11,72 | 00:00:00 | | 2005-12-06 | 11,44 | 3.855.400 | 11,56 | 11,37 | 11,41 | 00:00:00 | | 2005-12-07 | 11,60 | 2.461.600 | 11,69 | 11,45 | 11,50 | 00:00:00 | | 2005-12-08 | 11,55 | 876.700 | 11,64 | 11,46 | 11,46 | 00:00:00 | | 2005-12-09 | 11,49 | 623.600 | 11,57 | 11,43 | 11,45 | 00:00:00 | | 2005-12-12 | 11,57 | 1.273.000 | 11,67 | 11,55 | 11,60 | 00:00:00 | | 2005-12-13 | 11,59 | 1.224.700 | 11,67 | 11,58 | 11,67 | 00:00:00 | | 2005-12-14 | 11,70 | 2.598.800 | 11,78 | 11,58 | 11,61 | 00:00:00 | | 2005-12-15 | 11,66 | 1.832.600 | 11,79 | 11,61 | 11,70 | 00:00:00 | | 2005-12-16 | 11,69 | 2.344.800 | 11,78 | 11,60 | 11,60 | 00:00:00 | | 2005-12-19 | 11,84 | 3.167.400 | 11,89 | 11,72 | 11,73 | 00:00:00 | | 2005-12-20 | 11,98 | 3.498.900 | 12,03 | 11,78 | 11,82 | 00:00:00 | | 2005-12-21 | 12,06 | 1.758.700 | 12,10 | 11,90 | 11,99 | 00:00:00 | | 2005-12-22 | 12,15 | 1.951.300 | 12,16 | 12,05 | 12,10 | 00:00:00 | | 2005-12-23 | 12,16 | 736.100 | 12,19 | 12,12 | 12,17 | 00:00:00 | | 2005-12-26 | 12,16 | 0 | 12,16 | 12,16 | 12,16 | 00:00:00 | | 2005-12-27 | 12,18 | 834.200 | 12,21 | 12,13 | 12,13 | 00:00:00 | | 2005-12-28 | 12,24 | 1.088.100 | 12,29 | 12,15 | 12,18 | 00:00:00 | | 2005-12-29 | 12,29 | 947.500 | 12,33 | 12,25 | 12,29 | 00:00:00 | | 2005-12-30 | 12,29 | 1.519.000 | 12,32 | 12,13 | 12,30 | 00:00:00 | | 2006-01-02 | 12,20 | 1.295.500 | 12,30 | 12,18 | 12,24 | 00:00:00 | | 2006-01-03 | 12,34 | 3.674.500 | 12,40 | 12,23 | 12,23 | 00:00:00 | | 2006-01-04 | 12,34 | 1.989.200 | 12,40 | 12,21 | 12,33 | 00:00:00 | | 2006-01-05 | 12,25 | 1.317.300 | 12,38 | 12,17 | 12,30 | 00:00:00 | | 2006-01-06 | 12,25 | 0 | 12,25 | 12,25 | 12,25 | 00:00:00 | | 2006-01-09 | 12,40 | 2.474.400 | 12,45 | 12,22 | 12,29 | 00:00:00 | | 2006-01-10 | 12,46 | 2.312.000 | 12,46 | 12,32 | 12,40 | 00:00:00 | | 2006-01-11 | 12,36 | 1.702.700 | 12,46 | 12,30 | 12,46 | 00:00:00 | | 2006-01-12 | 12,18 | 2.526.100 | 12,39 | 12,15 | 12,39 | 00:00:00 | | 2006-01-13 | 11,99 | 4.979.000 | 12,18 | 11,90 | 12,17 | 00:00:00 | | 2006-01-16 | 12,12 | 1.867.700 | 12,15 | 12,00 | 12,01 | 00:00:00 | | 2006-01-17 | 11,91 | 4.688.600 | 12,06 | 11,80 | 12,00 | 00:00:00 | | 2006-01-18 | 12,03 | 5.987.300 | 12,10 | 11,73 | 11,76 | 00:00:00 | | 2006-01-19 | 12,40 | 6.162.700 | 12,52 | 12,20 | 12,23 | 00:00:00 | | 2006-01-20 | 12,30 | 3.621.900 | 12,51 | 12,25 | 12,47 | 00:00:00 | | 2006-01-23 | 12,29 | 1.886.600 | 12,30 | 12,10 | 12,14 | 00:00:00 | | 2006-01-24 | 12,41 | 2.344.600 | 12,48 | 12,34 | 12,40 | 00:00:00 | | 2006-01-25 | 12,85 | 4.614.400 | 12,85 | 12,46 | 12,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
