|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 12,85 | 4.614.400 | 12,85 | 12,46 | 12,53 | 00:00:00 | | 2006-01-26 | 12,87 | 3.537.000 | 13,00 | 12,76 | 12,84 | 00:00:00 | | 2006-01-27 | 13,27 | 10.828.900 | 13,58 | 12,93 | 12,94 | 00:00:00 | | 2006-01-30 | 13,38 | 3.335.500 | 13,50 | 13,00 | 13,38 | 00:00:00 | | 2006-01-31 | 13,22 | 2.151.400 | 13,42 | 13,11 | 13,39 | 00:00:00 | | 2006-02-01 | 13,32 | 1.606.300 | 13,37 | 13,21 | 13,28 | 00:00:00 | | 2006-02-02 | 13,21 | 2.099.100 | 13,40 | 13,16 | 13,36 | 00:00:00 | | 2006-02-03 | 13,13 | 2.092.800 | 13,17 | 12,97 | 13,12 | 00:00:00 | | 2006-02-06 | 13,16 | 1.116.000 | 13,19 | 13,02 | 13,12 | 00:00:00 | | 2006-02-07 | 13,10 | 1.492.800 | 13,27 | 12,91 | 13,27 | 00:00:00 | | 2006-02-08 | 12,83 | 1.819.200 | 12,97 | 12,82 | 12,97 | 00:00:00 | | 2006-02-09 | 13,01 | 1.296.300 | 13,06 | 12,84 | 12,94 | 00:00:00 | | 2006-02-10 | 12,81 | 1.495.800 | 13,00 | 12,71 | 12,96 | 00:00:00 | | 2006-02-13 | 12,82 | 1.055.800 | 12,83 | 12,69 | 12,74 | 00:00:00 | | 2006-02-14 | 12,74 | 820.000 | 12,84 | 12,72 | 12,80 | 00:00:00 | | 2006-02-15 | 12,83 | 879.300 | 12,84 | 12,70 | 12,80 | 00:00:00 | | 2006-02-16 | 12,95 | 843.900 | 12,95 | 12,79 | 12,85 | 00:00:00 | | 2006-02-17 | 13,05 | 2.073.100 | 13,08 | 12,85 | 12,98 | 00:00:00 | | 2006-02-20 | 12,98 | 1.139.000 | 13,09 | 12,97 | 13,06 | 00:00:00 | | 2006-02-21 | 12,92 | 1.297.900 | 13,08 | 12,85 | 13,00 | 00:00:00 | | 2006-02-22 | 12,97 | 1.408.800 | 13,00 | 12,88 | 12,93 | 00:00:00 | | 2006-02-23 | 12,87 | 3.958.800 | 13,16 | 12,72 | 12,85 | 00:00:00 | | 2006-02-24 | 12,86 | 2.191.300 | 13,01 | 12,86 | 12,86 | 00:00:00 | | 2006-02-27 | 12,99 | 1.787.700 | 13,03 | 12,80 | 12,85 | 00:00:00 | | 2006-02-28 | 12,87 | 1.897.500 | 13,00 | 12,76 | 12,98 | 00:00:00 | | 2006-03-01 | 12,99 | 1.413.700 | 13,01 | 12,83 | 12,86 | 00:00:00 | | 2006-03-02 | 12,78 | 3.540.000 | 13,04 | 12,72 | 13,00 | 00:00:00 | | 2006-03-03 | 12,81 | 1.346.400 | 12,90 | 12,76 | 12,80 | 00:00:00 | | 2006-03-06 | 12,76 | 2.550.100 | 12,90 | 12,66 | 12,84 | 00:00:00 | | 2006-03-07 | 12,66 | 1.998.000 | 12,73 | 12,53 | 12,71 | 00:00:00 | | 2006-03-08 | 12,48 | 2.201.200 | 12,70 | 12,44 | 12,70 | 00:00:00 | | 2006-03-09 | 12,43 | 1.517.200 | 12,55 | 12,38 | 12,51 | 00:00:00 | | 2006-03-10 | 12,54 | 1.299.000 | 12,59 | 12,32 | 12,35 | 00:00:00 | | 2006-03-13 | 12,67 | 2.324.400 | 12,78 | 12,58 | 12,60 | 00:00:00 | | 2006-03-14 | 12,70 | 2.698.000 | 12,73 | 12,65 | 12,73 | 00:00:00 | | 2006-03-15 | 12,76 | 1.639.400 | 12,87 | 12,72 | 12,76 | 00:00:00 | | 2006-03-16 | 13,03 | 3.088.800 | 13,10 | 12,83 | 12,85 | 00:00:00 | | 2006-03-17 | 13,08 | 2.678.100 | 13,19 | 13,02 | 13,09 | 00:00:00 | | 2006-03-20 | 13,20 | 5.394.100 | 13,30 | 13,10 | 13,10 | 00:00:00 | | 2006-03-21 | 13,37 | 1.772.800 | 13,40 | 13,10 | 13,26 | 00:00:00 | | 2006-03-22 | 13,36 | 2.637.100 | 13,42 | 13,25 | 13,28 | 00:00:00 | | 2006-03-23 | 13,60 | 2.831.400 | 13,60 | 13,32 | 13,32 | 00:00:00 | | 2006-03-24 | 13,76 | 3.146.700 | 13,81 | 13,58 | 13,69 | 00:00:00 | | 2006-03-27 | 13,61 | 1.652.000 | 13,83 | 13,61 | 13,81 | 00:00:00 | | 2006-03-28 | 13,59 | 1.230.200 | 13,72 | 13,47 | 13,62 | 00:00:00 | | 2006-03-29 | 13,58 | 1.328.200 | 13,64 | 13,47 | 13,53 | 00:00:00 | | 2006-03-30 | 13,58 | 1.507.200 | 13,67 | 13,40 | 13,60 | 00:00:00 | | 2006-03-31 | 13,51 | 1.644.100 | 13,64 | 13,46 | 13,58 | 00:00:00 | | 2006-04-03 | 13,64 | 3.425.800 | 13,69 | 13,53 | 13,54 | 00:00:00 | | 2006-04-04 | 13,62 | 2.152.800 | 13,68 | 13,35 | 13,64 | 00:00:00 | | 2006-04-05 | 13,65 | 2.649.400 | 13,68 | 13,47 | 13,60 | 00:00:00 | | 2006-04-06 | 13,60 | 1.090.800 | 13,70 | 13,57 | 13,70 | 00:00:00 | | 2006-04-07 | 13,53 | 909.900 | 13,65 | 13,53 | 13,65 | 00:00:00 | | 2006-04-10 | 13,57 | 1.762.400 | 13,59 | 13,48 | 13,48 | 00:00:00 | | 2006-04-11 | 13,39 | 1.276.900 | 13,61 | 13,39 | 13,61 | 00:00:00 | | 2006-04-12 | 13,28 | 1.387.000 | 13,45 | 13,23 | 13,43 | 00:00:00 | | 2006-04-13 | 13,15 | 432.200 | 13,35 | 13,15 | 13,22 | 00:00:00 | | 2006-04-14 | 13,15 | 0 | 13,15 | 13,15 | 13,15 | 00:00:00 | | 2006-04-17 | 13,15 | 0 | 13,15 | 13,15 | 13,15 | 00:00:00 | | 2006-04-18 | 13,25 | 1.563.300 | 13,34 | 13,11 | 13,20 | 00:00:00 | | 2006-04-19 | 13,75 | 3.783.500 | 13,79 | 13,25 | 13,30 | 00:00:00 | | 2006-04-20 | 13,48 | 2.571.300 | 13,74 | 13,38 | 13,73 | 00:00:00 | | 2006-04-21 | 13,35 | 5.086.900 | 13,57 | 13,16 | 13,48 | 00:00:00 | | 2006-04-24 | 13,41 | 1.791.000 | 13,58 | 13,30 | 13,31 | 00:00:00 | | 2006-04-25 | 13,62 | 3.444.100 | 13,88 | 13,41 | 13,41 | 00:00:00 | | 2006-04-26 | 13,62 | 1.048.900 | 13,72 | 13,53 | 13,65 | 00:00:00 | | 2006-04-27 | 13,36 | 1.704.900 | 13,72 | 13,30 | 13,72 | 00:00:00 | | 2006-04-28 | 13,33 | 1.622.000 | 13,51 | 13,20 | 13,29 | 00:00:00 | | 2006-05-01 | 13,33 | 0 | 13,33 | 13,33 | 13,33 | 00:00:00 | | 2006-05-02 | 13,51 | 972.700 | 13,54 | 13,25 | 13,27 | 00:00:00 | | 2006-05-03 | 13,28 | 1.380.100 | 13,56 | 13,28 | 13,53 | 00:00:00 | | 2006-05-04 | 13,38 | 1.475.700 | 13,45 | 13,33 | 13,34 | 00:00:00 | | 2006-05-05 | 13,48 | 1.352.200 | 13,48 | 13,36 | 13,46 | 00:00:00 | | 2006-05-08 | 13,59 | 1.659.400 | 13,64 | 13,48 | 13,50 | 00:00:00 | | 2006-05-09 | 13,75 | 2.661.900 | 13,79 | 13,56 | 13,57 | 00:00:00 | | 2006-05-10 | 13,73 | 1.488.900 | 13,82 | 13,65 | 13,74 | 00:00:00 | | 2006-05-11 | 13,84 | 2.334.100 | 13,92 | 13,66 | 13,71 | 00:00:00 | | 2006-05-12 | 13,46 | 2.320.400 | 13,79 | 13,46 | 13,70 | 00:00:00 | | 2006-05-15 | 13,24 | 3.104.600 | 13,40 | 13,00 | 13,29 | 00:00:00 | | 2006-05-16 | 13,02 | 2.613.100 | 13,27 | 13,00 | 13,27 | 00:00:00 | | 2006-05-17 | 12,64 | 3.221.100 | 13,11 | 12,57 | 13,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
