|
 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 | | 2006-12-27 | 23,33 | 1.175.700 | 24,00 | 22,87 | 23,15 | 00:00:00 | | 2006-12-28 | 23,31 | 1.374.600 | 23,54 | 23,20 | 23,41 | 00:00:00 | | 2006-12-29 | 23,05 | 1.479.500 | 23,25 | 22,88 | 23,23 | 00:00:00 | | 2007-01-01 | 23,05 | 0 | 23,05 | 23,05 | 23,05 | 00:00:00 | | 2007-01-02 | 23,08 | 3.909.100 | 23,29 | 22,86 | 22,95 | 00:00:00 | | 2007-01-03 | 22,48 | 2.659.100 | 23,23 | 21,50 | 23,22 | 00:00:00 | | 2007-01-04 | 21,00 | 5.861.900 | 22,00 | 20,50 | 22,00 | 00:00:00 | | 2007-01-05 | 21,21 | 8.023.800 | 21,74 | 20,42 | 20,80 | 00:00:00 | | 2007-01-08 | 20,96 | 3.476.900 | 21,64 | 20,82 | 21,09 | 00:00:00 | | 2007-01-09 | 20,99 | 4.634.600 | 21,49 | 20,92 | 21,20 | 00:00:00 | | 2007-01-10 | 20,25 | 3.898.800 | 20,84 | 20,05 | 20,79 | 00:00:00 | | 2007-01-11 | 20,50 | 7.156.400 | 20,75 | 20,26 | 20,58 | 00:00:00 | | 2007-01-12 | 20,50 | 3.935.500 | 20,59 | 20,10 | 20,42 | 00:00:00 | | 2007-01-15 | 20,70 | 2.624.000 | 20,88 | 20,60 | 20,71 | 00:00:00 | | 2007-01-16 | 20,40 | 1.890.000 | 20,80 | 20,33 | 20,76 | 00:00:00 | | 2007-01-17 | 20,49 | 1.816.900 | 20,71 | 20,21 | 20,31 | 00:00:00 | | 2007-01-18 | 20,54 | 1.387.500 | 20,86 | 20,45 | 20,62 | 00:00:00 | | 2007-01-19 | 20,54 | 1.429.400 | 20,79 | 20,29 | 20,54 | 00:00:00 | | 2007-01-22 | 21,16 | 3.013.200 | 21,43 | 20,45 | 20,55 | 00:00:00 | | 2007-01-23 | 20,85 | 1.556.100 | 21,35 | 20,52 | 21,11 | 00:00:00 | | 2007-01-24 | 21,72 | 3.269.000 | 21,73 | 21,00 | 21,00 | 00:00:00 | | 2007-01-25 | 21,05 | 2.536.800 | 21,70 | 20,86 | 21,60 | 00:00:00 | | 2007-01-26 | 20,33 | 4.002.600 | 20,99 | 20,28 | 20,99 | 00:00:00 | | 2007-01-29 | 20,50 | 1.624.000 | 20,68 | 20,46 | 20,46 | 00:00:00 | | 2007-01-30 | 20,57 | 2.540.300 | 20,64 | 20,29 | 20,51 | 00:00:00 | | 2007-01-31 | 20,94 | 2.836.900 | 21,05 | 20,51 | 20,68 | 00:00:00 | | 2007-02-01 | 20,45 | 6.224.000 | 21,56 | 20,42 | 21,20 | 00:00:00 | | 2007-02-02 | 20,31 | 2.818.700 | 20,67 | 20,26 | 20,50 | 00:00:00 | | 2007-02-05 | 20,52 | 2.132.100 | 20,58 | 20,31 | 20,41 | 00:00:00 | | 2007-02-06 | 19,95 | 3.544.600 | 20,69 | 19,73 | 20,54 | 00:00:00 | | 2007-02-07 | 20,63 | 3.362.400 | 20,74 | 19,92 | 20,04 | 00:00:00 | | 2007-02-08 | 20,39 | 2.672.900 | 20,63 | 20,33 | 20,55 | 00:00:00 | | 2007-02-09 | 20,40 | 2.259.400 | 20,68 | 20,36 | 20,58 | 00:00:00 | | 2007-02-12 | 20,49 | 1.847.300 | 20,65 | 20,42 | 20,46 | 00:00:00 | | 2007-02-13 | 20,59 | 1.440.200 | 20,68 | 20,51 | 20,63 | 00:00:00 | | 2007-02-14 | 21,02 | 3.112.500 | 21,18 | 20,52 | 20,60 | 00:00:00 | | 2007-02-15 | 21,03 | 2.394.300 | 21,42 | 20,93 | 21,24 | 00:00:00 | | 2007-02-16 | 21,37 | 2.111.800 | 21,39 | 21,03 | 21,16 | 00:00:00 | | 2007-02-19 | 21,37 | 1.020.300 | 21,43 | 21,06 | 21,42 | 00:00:00 | | 2007-02-20 | 21,20 | 960.600 | 21,43 | 21,10 | 21,43 | 00:00:00 | | 2007-02-21 | 20,55 | 2.957.300 | 21,33 | 20,51 | 21,29 | 00:00:00 | | 2007-02-22 | 20,80 | 2.013.200 | 20,98 | 20,66 | 20,66 | 00:00:00 | | 2007-02-23 | 20,72 | 1.385.500 | 20,98 | 20,56 | 20,96 | 00:00:00 | | 2007-02-26 | 21,39 | 2.051.800 | 21,42 | 20,70 | 20,70 | 00:00:00 | | 2007-02-27 | 20,11 | 3.377.400 | 21,33 | 19,99 | 21,33 | 00:00:00 | | 2007-02-28 | 20,13 | 5.219.500 | 20,88 | 18,90 | 19,65 | 00:00:00 | | 2007-03-01 | 19,49 | 4.641.900 | 20,37 | 18,95 | 20,37 | 00:00:00 | | 2007-03-02 | 19,27 | 4.955.100 | 19,41 | 18,85 | 19,22 | 00:00:00 | | 2007-03-05 | 18,76 | 4.532.400 | 18,93 | 18,20 | 18,62 | 00:00:00 | | 2007-03-06 | 18,72 | 2.574.800 | 19,21 | 18,60 | 19,21 | 00:00:00 | | 2007-03-07 | 19,01 | 2.584.900 | 19,18 | 18,73 | 18,90 | 00:00:00 | | 2007-03-08 | 19,34 | 2.376.200 | 19,41 | 19,01 | 19,25 | 00:00:00 | | 2007-03-09 | 19,35 | 1.402.800 | 19,54 | 19,05 | 19,29 | 00:00:00 | | 2007-03-12 | 19,03 | 2.943.900 | 19,51 | 18,74 | 19,51 | 00:00:00 | | 2007-03-13 | 18,84 | 3.220.600 | 19,25 | 18,84 | 18,93 | 00:00:00 | | 2007-03-14 | 18,45 | 2.669.700 | 18,80 | 18,20 | 18,25 | 00:00:00 | | 2007-03-15 | 18,76 | 2.833.700 | 19,10 | 18,55 | 18,72 | 00:00:00 | | 2007-03-16 | 19,00 | 5.737.400 | 19,12 | 18,47 | 18,70 | 00:00:00 | | 2007-03-19 | 19,00 | 3.815.100 | 19,25 | 18,82 | 19,25 | 00:00:00 | | 2007-03-20 | 18,91 | 3.687.800 | 19,01 | 18,73 | 19,00 | 00:00:00 | | 2007-03-21 | 18,92 | 1.612.700 | 18,97 | 18,80 | 18,84 | 00:00:00 | | 2007-03-22 | 19,05 | 2.429.800 | 19,30 | 18,95 | 19,27 | 00:00:00 | | 2007-03-23 | 18,76 | 3.761.300 | 19,05 | 18,65 | 19,05 | 00:00:00 | | 2007-03-26 | 18,86 | 2.688.400 | 19,08 | 18,75 | 18,77 | 00:00:00 | | 2007-03-27 | 19,07 | 1.729.400 | 19,17 | 18,92 | 19,00 | 00:00:00 | | 2007-03-28 | 18,85 | 1.688.800 | 19,14 | 18,75 | 19,03 | 00:00:00 | | 2007-03-29 | 18,95 | 2.797.400 | 19,00 | 18,68 | 18,83 | 00:00:00 | | 2007-03-30 | 19,05 | 1.791.500 | 19,12 | 18,85 | 19,00 | 00:00:00 | | 2007-04-02 | 19,22 | 1.742.100 | 19,28 | 18,92 | 19,02 | 00:00:00 | | 2007-04-03 | 19,50 | 2.795.000 | 19,55 | 19,22 | 19,30 | 00:00:00 | | 2007-04-04 | 19,35 | 1.905.900 | 19,50 | 19,08 | 19,50 | 00:00:00 | | 2007-04-05 | 19,12 | 1.653.400 | 19,45 | 19,06 | 19,41 | 00:00:00 | | 2007-04-06 | 19,12 | 0 | 19,12 | 19,12 | 19,12 | 00:00:00 | | 2007-04-09 | 19,12 | 0 | 19,12 | 19,12 | 19,12 | 00:00:00 | | 2007-04-10 | 19,43 | 2.629.700 | 19,44 | 19,00 | 19,18 | 00:00:00 | | 2007-04-11 | 19,60 | 3.288.400 | 19,89 | 19,40 | 19,46 | 00:00:00 | | 2007-04-12 | 19,38 | 2.571.000 | 19,77 | 19,10 | 19,77 | 00:00:00 | | 2007-04-13 | 19,26 | 1.497.300 | 19,48 | 19,18 | 19,47 | 00:00:00 | | 2007-04-16 | 19,16 | 2.291.200 | 19,45 | 19,08 | 19,43 | 00:00:00 | | 2007-04-17 | 18,91 | 3.359.400 | 19,20 | 18,65 | 19,16 | 00:00:00 | | 2007-04-18 | 18,93 | 2.420.200 | 19,07 | 18,76 | 18,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
