|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 18,93 | 2.420.200 | 19,07 | 18,76 | 18,80 | 00:00:00 | | 2007-04-19 | 18,63 | 2.178.500 | 18,80 | 18,51 | 18,80 | 00:00:00 | | 2007-04-20 | 18,84 | 1.981.100 | 18,99 | 18,73 | 18,73 | 00:00:00 | | 2007-04-23 | 18,57 | 1.648.400 | 18,89 | 18,51 | 18,88 | 00:00:00 | | 2007-04-24 | 17,92 | 4.380.300 | 18,68 | 17,60 | 18,51 | 00:00:00 | | 2007-04-25 | 18,08 | 2.351.200 | 18,20 | 17,54 | 17,92 | 00:00:00 | | 2007-04-26 | 17,98 | 1.722.600 | 18,39 | 17,78 | 18,35 | 00:00:00 | | 2007-04-27 | 17,67 | 2.097.900 | 17,98 | 17,44 | 17,98 | 00:00:00 | | 2007-04-30 | 17,42 | 2.219.100 | 17,60 | 17,30 | 17,57 | 00:00:00 | | 2007-05-01 | 17,42 | 0 | 17,42 | 17,42 | 17,42 | 00:00:00 | | 2007-05-02 | 17,42 | 2.183.900 | 17,80 | 17,32 | 17,32 | 00:00:00 | | 2007-05-03 | 17,38 | 4.070.100 | 17,63 | 16,85 | 17,41 | 00:00:00 | | 2007-05-04 | 17,76 | 2.850.000 | 18,05 | 17,40 | 17,40 | 00:00:00 | | 2007-05-07 | 18,67 | 3.278.100 | 18,80 | 17,85 | 17,98 | 00:00:00 | | 2007-05-08 | 17,77 | 6.025.600 | 18,75 | 17,65 | 18,74 | 00:00:00 | | 2007-05-09 | 17,49 | 3.746.900 | 17,84 | 17,36 | 17,77 | 00:00:00 | | 2007-05-10 | 17,33 | 2.837.700 | 17,55 | 17,20 | 17,47 | 00:00:00 | | 2007-05-11 | 17,63 | 3.715.300 | 17,75 | 17,12 | 17,16 | 00:00:00 | | 2007-05-14 | 17,59 | 2.121.300 | 17,80 | 17,47 | 17,69 | 00:00:00 | | 2007-05-15 | 17,80 | 2.705.900 | 17,89 | 17,42 | 17,53 | 00:00:00 | | 2007-05-16 | 17,92 | 2.342.000 | 17,99 | 17,70 | 17,85 | 00:00:00 | | 2007-05-17 | 17,95 | 1.939.500 | 18,18 | 17,75 | 17,98 | 00:00:00 | | 2007-05-18 | 17,69 | 3.370.600 | 18,03 | 17,60 | 17,90 | 00:00:00 | | 2007-05-21 | 17,95 | 2.021.100 | 18,09 | 17,65 | 17,72 | 00:00:00 | | 2007-05-22 | 18,04 | 1.270.800 | 18,25 | 17,95 | 17,95 | 00:00:00 | | 2007-05-23 | 18,22 | 2.055.700 | 18,34 | 18,06 | 18,13 | 00:00:00 | | 2007-05-24 | 18,81 | 4.985.500 | 19,10 | 18,17 | 18,17 | 00:00:00 | | 2007-05-25 | 18,67 | 4.449.100 | 18,94 | 18,52 | 18,85 | 00:00:00 | | 2007-05-28 | 19,37 | 2.070.900 | 19,37 | 18,68 | 18,82 | 00:00:00 | | 2007-05-29 | 19,04 | 2.543.000 | 19,55 | 18,96 | 19,50 | 00:00:00 | | 2007-05-30 | 18,79 | 2.595.000 | 18,99 | 18,63 | 18,99 | 00:00:00 | | 2007-05-31 | 18,93 | 3.162.300 | 19,13 | 18,75 | 18,99 | 00:00:00 | | 2007-06-01 | 18,93 | 0 | 18,93 | 18,93 | 18,93 | 00:00:00 | | 2007-06-04 | 19,14 | 1.716.100 | 19,34 | 19,01 | 19,23 | 00:00:00 | | 2007-06-05 | 18,74 | 3.012.600 | 19,20 | 18,74 | 19,12 | 00:00:00 | | 2007-06-06 | 18,21 | 4.223.000 | 19,04 | 18,14 | 18,67 | 00:00:00 | | 2007-06-07 | 17,99 | 3.004.900 | 18,40 | 17,87 | 18,30 | 00:00:00 | | 2007-06-08 | 18,17 | 1.970.100 | 18,27 | 17,75 | 17,90 | 00:00:00 | | 2007-06-11 | 18,30 | 1.433.600 | 18,45 | 18,08 | 18,24 | 00:00:00 | | 2007-06-12 | 18,08 | 1.894.800 | 18,37 | 18,01 | 18,25 | 00:00:00 | | 2007-06-13 | 18,41 | 2.307.600 | 18,54 | 17,88 | 18,03 | 00:00:00 | | 2007-06-14 | 18,79 | 2.482.700 | 18,90 | 18,53 | 18,53 | 00:00:00 | | 2007-06-15 | 18,80 | 4.219.600 | 18,95 | 18,61 | 18,89 | 00:00:00 | | 2007-06-18 | 18,89 | 4.455.000 | 18,93 | 18,41 | 18,85 | 00:00:00 | | 2007-06-19 | 18,59 | 2.191.200 | 18,90 | 18,47 | 18,84 | 00:00:00 | | 2007-06-20 | 18,64 | 2.447.500 | 18,80 | 18,51 | 18,56 | 00:00:00 | | 2007-06-21 | 18,43 | 1.961.800 | 18,52 | 18,20 | 18,42 | 00:00:00 | | 2007-06-22 | 18,14 | 1.449.000 | 18,59 | 18,04 | 18,48 | 00:00:00 | | 2007-06-25 | 17,98 | 3.618.100 | 18,10 | 17,70 | 17,94 | 00:00:00 | | 2007-06-26 | 17,90 | 1.407.500 | 18,22 | 17,80 | 17,81 | 00:00:00 | | 2007-06-27 | 17,75 | 1.787.300 | 18,11 | 17,70 | 17,80 | 00:00:00 | | 2007-06-28 | 17,98 | 1.609.100 | 18,01 | 17,72 | 17,94 | 00:00:00 | | 2007-06-29 | 18,14 | 1.844.900 | 18,14 | 17,70 | 18,06 | 00:00:00 | | 2007-07-02 | 17,81 | 2.858.100 | 18,11 | 17,74 | 18,11 | 00:00:00 | | 2007-07-03 | 17,84 | 2.023.200 | 17,96 | 17,79 | 17,91 | 00:00:00 | | 2007-07-04 | 18,02 | 1.220.800 | 18,13 | 17,66 | 17,70 | 00:00:00 | | 2007-07-05 | 17,82 | 1.257.800 | 18,14 | 17,80 | 18,12 | 00:00:00 | | 2007-07-06 | 17,92 | 1.208.400 | 17,99 | 17,78 | 17,78 | 00:00:00 | | 2007-07-09 | 18,12 | 1.629.200 | 18,19 | 17,92 | 17,98 | 00:00:00 | | 2007-07-10 | 17,67 | 1.829.200 | 18,15 | 17,63 | 18,14 | 00:00:00 | | 2007-07-11 | 17,87 | 1.434.600 | 17,88 | 17,13 | 17,61 | 00:00:00 | | 2007-07-12 | 18,12 | 1.940.400 | 18,12 | 17,71 | 18,00 | 00:00:00 | | 2007-07-13 | 18,43 | 2.100.200 | 18,47 | 18,21 | 18,21 | 00:00:00 | | 2007-07-16 | 18,27 | 1.752.900 | 18,56 | 18,20 | 18,51 | 00:00:00 | | 2007-07-17 | 18,39 | 1.796.700 | 18,45 | 18,10 | 18,28 | 00:00:00 | | 2007-07-18 | 18,23 | 1.068.200 | 18,30 | 18,15 | 18,30 | 00:00:00 | | 2007-07-19 | 18,49 | 1.246.700 | 18,50 | 18,17 | 18,30 | 00:00:00 | | 2007-07-20 | 18,30 | 1.660.200 | 18,66 | 18,12 | 18,51 | 00:00:00 | | 2007-07-23 | 18,22 | 1.909.700 | 18,59 | 18,00 | 18,39 | 00:00:00 | | 2007-07-24 | 18,00 | 3.869.900 | 18,30 | 17,74 | 18,21 | 00:00:00 | | 2007-07-25 | 18,35 | 2.276.200 | 18,38 | 17,84 | 17,92 | 00:00:00 | | 2007-07-26 | 18,64 | 3.996.700 | 18,95 | 18,06 | 18,40 | 00:00:00 | | 2007-07-27 | 18,68 | 3.716.000 | 18,95 | 18,23 | 18,35 | 00:00:00 | | 2007-07-30 | 18,69 | 2.225.900 | 18,96 | 18,60 | 18,69 | 00:00:00 | | 2007-07-31 | 19,18 | 3.618.200 | 19,18 | 18,76 | 18,76 | 00:00:00 | | 2007-08-01 | 19,00 | 3.032.200 | 19,18 | 18,50 | 18,93 | 00:00:00 | | 2007-08-02 | 19,10 | 1.893.300 | 19,37 | 18,98 | 19,02 | 00:00:00 | | 2007-08-03 | 19,07 | 2.478.400 | 19,19 | 18,71 | 19,19 | 00:00:00 | | 2007-08-06 | 18,99 | 1.924.500 | 19,27 | 18,79 | 18,90 | 00:00:00 | | 2007-08-07 | 19,36 | 2.761.300 | 19,41 | 18,83 | 19,19 | 00:00:00 | | 2007-08-08 | 19,46 | 2.014.700 | 19,54 | 19,29 | 19,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
