|
 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 | | 2006-05-17 | 12,64 | 3.221.100 | 13,11 | 12,57 | 13,04 | 00:00:00 | | 2006-05-18 | 12,75 | 4.171.700 | 12,87 | 12,50 | 12,63 | 00:00:00 | | 2006-05-19 | 12,98 | 2.898.000 | 13,21 | 12,70 | 12,70 | 00:00:00 | | 2006-05-22 | 12,45 | 3.887.400 | 13,05 | 12,34 | 13,05 | 00:00:00 | | 2006-05-23 | 12,75 | 3.068.500 | 12,79 | 12,46 | 12,46 | 00:00:00 | | 2006-05-24 | 12,72 | 1.990.800 | 12,88 | 12,61 | 12,63 | 00:00:00 | | 2006-05-25 | 12,81 | 1.014.500 | 12,86 | 12,62 | 12,86 | 00:00:00 | | 2006-05-26 | 13,01 | 1.009.900 | 13,06 | 12,87 | 12,91 | 00:00:00 | | 2006-05-29 | 13,11 | 724.000 | 13,17 | 12,93 | 13,00 | 00:00:00 | | 2006-05-30 | 12,93 | 1.531.500 | 13,12 | 12,93 | 13,05 | 00:00:00 | | 2006-05-31 | 13,10 | 1.404.200 | 13,14 | 12,82 | 12,82 | 00:00:00 | | 2006-06-01 | 13,21 | 1.105.900 | 13,24 | 13,05 | 13,05 | 00:00:00 | | 2006-06-02 | 13,22 | 1.810.700 | 13,39 | 13,18 | 13,30 | 00:00:00 | | 2006-06-05 | 13,22 | 673.900 | 13,29 | 13,16 | 13,28 | 00:00:00 | | 2006-06-06 | 12,94 | 1.972.200 | 13,15 | 12,91 | 13,13 | 00:00:00 | | 2006-06-07 | 12,92 | 1.639.500 | 13,05 | 12,83 | 12,96 | 00:00:00 | | 2006-06-08 | 12,65 | 2.151.000 | 12,91 | 12,65 | 12,71 | 00:00:00 | | 2006-06-09 | 12,93 | 1.299.100 | 12,99 | 12,79 | 12,81 | 00:00:00 | | 2006-06-12 | 12,84 | 1.598.500 | 12,93 | 12,75 | 12,87 | 00:00:00 | | 2006-06-13 | 12,59 | 2.650.000 | 12,79 | 12,45 | 12,64 | 00:00:00 | | 2006-06-14 | 12,43 | 2.314.900 | 12,70 | 12,27 | 12,65 | 00:00:00 | | 2006-06-15 | 12,43 | 0 | 12,43 | 12,43 | 12,43 | 00:00:00 | | 2006-06-16 | 12,43 | 0 | 12,43 | 12,43 | 12,43 | 00:00:00 | | 2006-06-19 | 12,92 | 2.197.700 | 12,98 | 12,66 | 12,70 | 00:00:00 | | 2006-06-20 | 12,94 | 1.375.000 | 12,97 | 12,75 | 12,83 | 00:00:00 | | 2006-06-21 | 12,98 | 1.350.500 | 13,00 | 12,75 | 12,99 | 00:00:00 | | 2006-06-22 | 13,10 | 1.621.300 | 13,16 | 13,03 | 13,13 | 00:00:00 | | 2006-06-23 | 13,23 | 1.167.800 | 13,30 | 13,04 | 13,08 | 00:00:00 | | 2006-06-26 | 13,26 | 2.593.700 | 13,35 | 13,01 | 13,28 | 00:00:00 | | 2006-06-27 | 13,31 | 2.106.900 | 13,44 | 13,06 | 13,29 | 00:00:00 | | 2006-06-28 | 13,25 | 2.923.300 | 13,41 | 13,20 | 13,31 | 00:00:00 | | 2006-06-29 | 13,38 | 1.445.800 | 13,39 | 13,24 | 13,34 | 00:00:00 | | 2006-06-30 | 13,56 | 2.424.900 | 13,59 | 13,34 | 13,49 | 00:00:00 | | 2006-07-03 | 13,66 | 2.095.100 | 13,69 | 13,52 | 13,55 | 00:00:00 | | 2006-07-04 | 13,53 | 918.900 | 13,55 | 13,45 | 13,54 | 00:00:00 | | 2006-07-05 | 13,46 | 1.378.400 | 13,50 | 13,38 | 13,48 | 00:00:00 | | 2006-07-06 | 13,47 | 1.096.300 | 13,59 | 13,31 | 13,48 | 00:00:00 | | 2006-07-07 | 13,54 | 878.500 | 13,59 | 13,43 | 13,43 | 00:00:00 | | 2006-07-10 | 13,48 | 1.114.400 | 13,60 | 13,36 | 13,60 | 00:00:00 | | 2006-07-11 | 13,40 | 2.420.300 | 13,58 | 13,31 | 13,52 | 00:00:00 | | 2006-07-12 | 13,60 | 2.468.400 | 13,63 | 13,39 | 13,45 | 00:00:00 | | 2006-07-13 | 13,31 | 1.743.700 | 13,60 | 13,21 | 13,48 | 00:00:00 | | 2006-07-14 | 13,40 | 1.095.500 | 13,50 | 13,19 | 13,19 | 00:00:00 | | 2006-07-17 | 13,25 | 1.041.600 | 13,42 | 13,15 | 13,42 | 00:00:00 | | 2006-07-18 | 13,16 | 914.400 | 13,36 | 13,12 | 13,21 | 00:00:00 | | 2006-07-19 | 13,55 | 1.918.500 | 13,62 | 13,22 | 13,29 | 00:00:00 | | 2006-07-20 | 13,80 | 3.048.600 | 14,07 | 13,44 | 13,64 | 00:00:00 | | 2006-07-21 | 13,83 | 2.947.300 | 14,07 | 13,70 | 13,70 | 00:00:00 | | 2006-07-24 | 14,13 | 2.051.400 | 14,14 | 13,83 | 13,88 | 00:00:00 | | 2006-07-25 | 14,34 | 3.779.500 | 14,49 | 14,13 | 14,13 | 00:00:00 | | 2006-07-26 | 14,46 | 2.294.600 | 14,49 | 14,35 | 14,35 | 00:00:00 | | 2006-07-27 | 14,49 | 2.811.200 | 14,67 | 14,45 | 14,50 | 00:00:00 | | 2006-07-28 | 14,75 | 3.653.100 | 14,88 | 14,40 | 14,47 | 00:00:00 | | 2006-07-31 | 14,72 | 1.417.900 | 14,75 | 14,50 | 14,70 | 00:00:00 | | 2006-08-01 | 14,54 | 1.151.800 | 14,76 | 14,52 | 14,74 | 00:00:00 | | 2006-08-02 | 14,80 | 1.851.700 | 14,80 | 14,50 | 14,60 | 00:00:00 | | 2006-08-03 | 14,66 | 1.065.100 | 14,79 | 14,63 | 14,77 | 00:00:00 | | 2006-08-04 | 14,61 | 2.911.000 | 14,70 | 14,44 | 14,65 | 00:00:00 | | 2006-08-07 | 14,61 | 915.300 | 14,68 | 14,48 | 14,51 | 00:00:00 | | 2006-08-08 | 14,71 | 1.043.300 | 14,74 | 14,55 | 14,68 | 00:00:00 | | 2006-08-09 | 14,67 | 2.045.600 | 14,79 | 14,58 | 14,71 | 00:00:00 | | 2006-08-10 | 14,50 | 2.288.800 | 14,60 | 14,31 | 14,58 | 00:00:00 | | 2006-08-11 | 14,25 | 4.185.800 | 14,60 | 14,03 | 14,59 | 00:00:00 | | 2006-08-14 | 14,35 | 1.998.500 | 14,40 | 14,19 | 14,30 | 00:00:00 | | 2006-08-15 | 14,44 | 1.019.100 | 14,49 | 14,26 | 14,33 | 00:00:00 | | 2006-08-16 | 14,58 | 2.547.500 | 14,70 | 14,38 | 14,42 | 00:00:00 | | 2006-08-17 | 14,71 | 2.630.300 | 14,80 | 14,53 | 14,53 | 00:00:00 | | 2006-08-18 | 14,70 | 1.857.000 | 14,86 | 14,56 | 14,73 | 00:00:00 | | 2006-08-21 | 14,76 | 718.200 | 14,80 | 14,65 | 14,71 | 00:00:00 | | 2006-08-22 | 14,83 | 835.100 | 14,84 | 14,70 | 14,77 | 00:00:00 | | 2006-08-23 | 14,75 | 1.001.500 | 14,86 | 14,70 | 14,85 | 00:00:00 | | 2006-08-24 | 14,73 | 1.196.600 | 14,80 | 14,61 | 14,77 | 00:00:00 | | 2006-08-25 | 14,79 | 1.084.200 | 14,85 | 14,71 | 14,78 | 00:00:00 | | 2006-08-28 | 14,89 | 1.082.700 | 14,90 | 14,72 | 14,73 | 00:00:00 | | 2006-08-29 | 14,84 | 1.616.400 | 14,93 | 14,77 | 14,89 | 00:00:00 | | 2006-08-30 | 14,80 | 1.406.500 | 14,87 | 14,66 | 14,86 | 00:00:00 | | 2006-08-31 | 14,70 | 1.384.200 | 14,80 | 14,60 | 14,80 | 00:00:00 | | 2006-09-01 | 14,76 | 1.036.500 | 14,83 | 14,70 | 14,72 | 00:00:00 | | 2006-09-04 | 14,86 | 804.700 | 14,89 | 14,75 | 14,77 | 00:00:00 | | 2006-09-05 | 14,98 | 2.158.300 | 15,00 | 14,82 | 14,90 | 00:00:00 | | 2006-09-06 | 14,91 | 2.679.800 | 15,13 | 14,90 | 15,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
