|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 14,91 | 2.679.800 | 15,13 | 14,90 | 15,00 | 00:00:00 | | 2006-09-07 | 14,78 | 1.325.000 | 14,90 | 14,75 | 14,89 | 00:00:00 | | 2006-09-08 | 14,84 | 1.152.200 | 14,92 | 14,76 | 14,78 | 00:00:00 | | 2006-09-11 | 14,68 | 2.418.100 | 14,80 | 14,61 | 14,80 | 00:00:00 | | 2006-09-12 | 14,58 | 3.038.300 | 14,72 | 14,43 | 14,65 | 00:00:00 | | 2006-09-13 | 14,46 | 2.288.400 | 14,64 | 14,36 | 14,62 | 00:00:00 | | 2006-09-14 | 14,54 | 1.783.200 | 14,60 | 14,45 | 14,50 | 00:00:00 | | 2006-09-15 | 14,47 | 3.440.300 | 14,58 | 14,41 | 14,58 | 00:00:00 | | 2006-09-18 | 14,51 | 2.837.200 | 14,57 | 14,36 | 14,42 | 00:00:00 | | 2006-09-19 | 14,49 | 1.195.300 | 14,55 | 14,41 | 14,43 | 00:00:00 | | 2006-09-20 | 14,72 | 1.665.200 | 14,72 | 14,42 | 14,46 | 00:00:00 | | 2006-09-21 | 14,89 | 2.628.200 | 15,10 | 14,68 | 14,74 | 00:00:00 | | 2006-09-22 | 14,72 | 986.900 | 14,85 | 14,68 | 14,77 | 00:00:00 | | 2006-09-25 | 14,62 | 1.763.000 | 14,80 | 14,61 | 14,79 | 00:00:00 | | 2006-09-26 | 14,73 | 1.791.600 | 14,79 | 14,59 | 14,70 | 00:00:00 | | 2006-09-27 | 14,85 | 1.501.200 | 14,86 | 14,69 | 14,84 | 00:00:00 | | 2006-09-28 | 15,14 | 2.538.300 | 15,24 | 14,73 | 14,85 | 00:00:00 | | 2006-09-29 | 15,21 | 5.479.300 | 15,34 | 15,05 | 15,24 | 00:00:00 | | 2006-10-02 | 15,17 | 1.942.200 | 15,37 | 15,11 | 15,28 | 00:00:00 | | 2006-10-03 | 15,06 | 1.441.900 | 15,25 | 14,91 | 15,24 | 00:00:00 | | 2006-10-04 | 15,31 | 2.928.800 | 15,52 | 15,06 | 15,06 | 00:00:00 | | 2006-10-05 | 15,80 | 4.679.400 | 15,85 | 15,26 | 15,53 | 00:00:00 | | 2006-10-06 | 15,85 | 5.554.800 | 16,00 | 15,80 | 15,90 | 00:00:00 | | 2006-10-09 | 15,86 | 1.389.000 | 15,95 | 15,76 | 15,85 | 00:00:00 | | 2006-10-10 | 16,23 | 2.941.300 | 16,31 | 15,92 | 15,92 | 00:00:00 | | 2006-10-11 | 16,36 | 2.185.800 | 16,41 | 16,20 | 16,23 | 00:00:00 | | 2006-10-12 | 16,44 | 1.078.000 | 16,55 | 16,25 | 16,31 | 00:00:00 | | 2006-10-13 | 16,70 | 2.573.200 | 16,90 | 16,45 | 16,49 | 00:00:00 | | 2006-10-16 | 16,95 | 2.300.000 | 17,04 | 16,56 | 16,74 | 00:00:00 | | 2006-10-17 | 16,68 | 3.024.700 | 17,17 | 16,63 | 16,95 | 00:00:00 | | 2006-10-18 | 17,10 | 2.651.200 | 17,18 | 16,80 | 16,80 | 00:00:00 | | 2006-10-19 | 17,16 | 4.273.000 | 17,30 | 16,87 | 17,05 | 00:00:00 | | 2006-10-20 | 17,25 | 1.798.600 | 17,30 | 17,10 | 17,23 | 00:00:00 | | 2006-10-23 | 17,47 | 2.745.800 | 17,51 | 17,05 | 17,25 | 00:00:00 | | 2006-10-24 | 18,09 | 3.527.300 | 18,22 | 17,48 | 17,48 | 00:00:00 | | 2006-10-25 | 18,64 | 6.325.200 | 19,19 | 18,18 | 18,20 | 00:00:00 | | 2006-10-26 | 18,34 | 3.485.700 | 18,98 | 18,26 | 18,98 | 00:00:00 | | 2006-10-27 | 18,33 | 2.711.600 | 18,54 | 18,01 | 18,54 | 00:00:00 | | 2006-10-30 | 18,35 | 2.292.800 | 18,46 | 18,12 | 18,31 | 00:00:00 | | 2006-10-31 | 18,40 | 1.729.500 | 18,53 | 18,19 | 18,19 | 00:00:00 | | 2006-11-01 | 18,51 | 1.461.500 | 18,63 | 18,42 | 18,44 | 00:00:00 | | 2006-11-02 | 18,33 | 1.827.100 | 18,69 | 18,16 | 18,62 | 00:00:00 | | 2006-11-03 | 18,43 | 1.130.400 | 18,59 | 18,10 | 18,40 | 00:00:00 | | 2006-11-06 | 18,52 | 1.137.700 | 18,64 | 18,32 | 18,52 | 00:00:00 | | 2006-11-07 | 18,60 | 2.024.900 | 18,84 | 18,27 | 18,68 | 00:00:00 | | 2006-11-08 | 18,95 | 3.476.100 | 19,05 | 18,75 | 18,75 | 00:00:00 | | 2006-11-09 | 18,70 | 1.452.500 | 19,06 | 18,64 | 19,00 | 00:00:00 | | 2006-11-10 | 18,82 | 1.371.300 | 18,92 | 18,51 | 18,70 | 00:00:00 | | 2006-11-13 | 18,72 | 3.795.600 | 18,86 | 18,60 | 18,60 | 00:00:00 | | 2006-11-14 | 18,87 | 4.361.800 | 19,27 | 18,73 | 18,73 | 00:00:00 | | 2006-11-15 | 19,12 | 1.344.500 | 19,15 | 18,90 | 18,90 | 00:00:00 | | 2006-11-16 | 19,22 | 3.242.300 | 19,32 | 19,08 | 19,19 | 00:00:00 | | 2006-11-17 | 19,19 | 2.579.900 | 19,30 | 19,02 | 19,25 | 00:00:00 | | 2006-11-20 | 19,25 | 3.780.900 | 19,40 | 18,61 | 19,17 | 00:00:00 | | 2006-11-21 | 19,48 | 1.991.000 | 19,57 | 19,21 | 19,25 | 00:00:00 | | 2006-11-22 | 20,20 | 4.556.300 | 20,27 | 19,50 | 19,50 | 00:00:00 | | 2006-11-23 | 20,40 | 2.403.800 | 20,58 | 20,30 | 20,36 | 00:00:00 | | 2006-11-24 | 20,25 | 2.475.100 | 20,40 | 19,92 | 20,40 | 00:00:00 | | 2006-11-27 | 20,04 | 7.273.700 | 20,59 | 19,75 | 20,23 | 00:00:00 | | 2006-11-28 | 19,72 | 2.753.100 | 20,02 | 19,50 | 19,93 | 00:00:00 | | 2006-11-29 | 20,46 | 2.398.200 | 20,57 | 19,86 | 19,92 | 00:00:00 | | 2006-11-30 | 20,63 | 3.150.900 | 20,80 | 20,52 | 20,57 | 00:00:00 | | 2006-12-01 | 20,03 | 2.142.400 | 21,15 | 20,00 | 20,82 | 00:00:00 | | 2006-12-04 | 20,99 | 2.613.300 | 21,15 | 20,12 | 20,18 | 00:00:00 | | 2006-12-05 | 20,89 | 3.463.400 | 21,15 | 20,66 | 21,00 | 00:00:00 | | 2006-12-06 | 21,51 | 1.995.900 | 21,80 | 20,96 | 20,99 | 00:00:00 | | 2006-12-07 | 21,27 | 1.535.100 | 21,70 | 21,24 | 21,55 | 00:00:00 | | 2006-12-08 | 21,19 | 833.200 | 21,33 | 20,90 | 21,18 | 00:00:00 | | 2006-12-11 | 21,77 | 1.562.400 | 21,77 | 21,22 | 21,22 | 00:00:00 | | 2006-12-12 | 21,41 | 1.534.500 | 22,10 | 21,32 | 21,80 | 00:00:00 | | 2006-12-13 | 22,01 | 2.218.800 | 22,17 | 21,41 | 21,41 | 00:00:00 | | 2006-12-14 | 22,21 | 2.367.400 | 22,40 | 21,83 | 22,22 | 00:00:00 | | 2006-12-15 | 22,45 | 3.109.700 | 22,70 | 22,34 | 22,39 | 00:00:00 | | 2006-12-18 | 22,64 | 5.947.900 | 22,90 | 22,51 | 22,51 | 00:00:00 | | 2006-12-19 | 22,34 | 2.664.800 | 22,65 | 21,90 | 22,55 | 00:00:00 | | 2006-12-20 | 22,66 | 6.483.000 | 22,90 | 22,39 | 22,52 | 00:00:00 | | 2006-12-21 | 22,81 | 1.573.600 | 22,98 | 22,66 | 22,77 | 00:00:00 | | 2006-12-22 | 23,09 | 1.908.100 | 23,20 | 22,76 | 22,87 | 00:00:00 | | 2006-12-25 | 23,09 | 0 | 23,09 | 23,09 | 23,09 | 00:00:00 | | 2006-12-26 | 23,09 | 0 | 23,09 | 23,09 | 23,09 | 00:00:00 | | 2006-12-27 | 23,33 | 1.175.700 | 24,00 | 22,87 | 23,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
