|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 15,89 | 1.638.800 | 16,33 | 15,70 | 16,11 | 00:00:00 | | 2008-03-20 | 15,82 | 2.002.000 | 16,00 | 15,46 | 15,69 | 00:00:00 | | 2008-03-21 | 15,82 | 0 | 15,82 | 15,82 | 15,82 | 00:00:00 | | 2008-03-24 | 15,82 | 0 | 15,82 | 15,82 | 15,82 | 00:00:00 | | 2008-03-25 | 16,00 | 1.921.100 | 16,26 | 15,86 | 16,19 | 00:00:00 | | 2008-03-26 | 16,24 | 1.167.600 | 16,34 | 15,82 | 15,97 | 00:00:00 | | 2008-03-27 | 16,80 | 1.963.700 | 16,80 | 16,20 | 16,28 | 00:00:00 | | 2008-03-28 | 17,33 | 2.633.800 | 17,38 | 16,61 | 16,84 | 00:00:00 | | 2008-03-31 | 17,56 | 1.535.400 | 17,67 | 17,05 | 17,33 | 00:00:00 | | 2008-04-01 | 17,71 | 2.353.300 | 17,80 | 17,30 | 17,53 | 00:00:00 | | 2008-04-02 | 17,71 | 1.332.000 | 17,78 | 17,49 | 17,75 | 00:00:00 | | 2008-04-03 | 17,61 | 1.462.000 | 17,75 | 17,30 | 17,68 | 00:00:00 | | 2008-04-04 | 17,50 | 1.362.600 | 17,62 | 17,14 | 17,54 | 00:00:00 | | 2008-04-07 | 17,55 | 833.000 | 17,74 | 17,52 | 17,52 | 00:00:00 | | 2008-04-08 | 18,02 | 2.217.200 | 18,09 | 17,36 | 17,51 | 00:00:00 | | 2008-04-09 | 17,65 | 1.795.200 | 18,15 | 17,58 | 17,92 | 00:00:00 | | 2008-04-10 | 17,47 | 1.551.000 | 17,78 | 17,10 | 17,65 | 00:00:00 | | 2008-04-11 | 17,36 | 1.060.800 | 17,86 | 17,19 | 17,50 | 00:00:00 | | 2008-04-14 | 17,15 | 1.413.900 | 17,43 | 17,06 | 17,22 | 00:00:00 | | 2008-04-15 | 17,18 | 1.948.100 | 17,35 | 16,81 | 17,25 | 00:00:00 | | 2008-04-16 | 17,95 | 1.979.400 | 18,01 | 17,37 | 17,43 | 00:00:00 | | 2008-04-17 | 17,55 | 1.674.300 | 18,01 | 17,36 | 17,86 | 00:00:00 | | 2008-04-18 | 17,88 | 1.631.100 | 18,00 | 17,64 | 17,72 | 00:00:00 | | 2008-04-21 | 17,29 | 2.686.700 | 17,90 | 17,10 | 17,88 | 00:00:00 | | 2008-04-22 | 17,51 | 2.211.700 | 17,65 | 17,11 | 17,15 | 00:00:00 | | 2008-04-23 | 16,89 | 5.165.300 | 17,72 | 16,56 | 17,57 | 00:00:00 | | 2008-04-24 | 16,71 | 2.814.000 | 16,98 | 16,40 | 16,95 | 00:00:00 | | 2008-04-25 | 16,91 | 1.927.600 | 16,95 | 16,65 | 16,86 | 00:00:00 | | 2008-04-28 | 17,19 | 1.252.100 | 17,33 | 16,76 | 16,93 | 00:00:00 | | 2008-04-29 | 17,06 | 1.414.000 | 17,31 | 16,95 | 17,04 | 00:00:00 | | 2008-04-30 | 17,40 | 2.032.100 | 17,40 | 17,01 | 17,05 | 00:00:00 | | 2008-05-02 | 17,58 | 1.802.300 | 17,90 | 17,40 | 17,49 | 00:00:00 | | 2008-05-05 | 17,79 | 623.300 | 17,82 | 17,48 | 17,60 | 00:00:00 | | 2008-05-06 | 17,77 | 703.000 | 17,87 | 17,52 | 17,78 | 00:00:00 | | 2008-05-07 | 17,59 | 847.600 | 17,80 | 17,50 | 17,79 | 00:00:00 | | 2008-05-08 | 17,78 | 926.000 | 17,84 | 17,17 | 17,48 | 00:00:00 | | 2008-05-09 | 17,57 | 1.232.800 | 17,72 | 17,41 | 17,69 | 00:00:00 | | 2008-05-12 | 17,78 | 714.100 | 17,90 | 17,62 | 17,62 | 00:00:00 | | 2008-05-13 | 17,66 | 1.780.500 | 17,95 | 17,66 | 17,92 | 00:00:00 | | 2008-05-14 | 18,03 | 1.814.600 | 18,17 | 17,59 | 17,73 | 00:00:00 | | 2008-05-15 | 18,17 | 1.383.700 | 18,19 | 17,86 | 18,02 | 00:00:00 | | 2008-05-16 | 18,23 | 1.579.600 | 18,39 | 18,21 | 18,27 | 00:00:00 | | 2008-05-19 | 18,32 | 924.900 | 18,38 | 18,20 | 18,34 | 00:00:00 | | 2008-05-20 | 17,78 | 1.719.000 | 18,23 | 17,71 | 18,23 | 00:00:00 | | 2008-05-21 | 17,90 | 1.545.000 | 18,12 | 17,67 | 17,89 | 00:00:00 | | 2008-05-22 | 17,83 | 1.605.600 | 17,93 | 17,65 | 17,72 | 00:00:00 | | 2008-05-23 | 16,85 | 2.838.600 | 17,80 | 16,81 | 17,78 | 00:00:00 | | 2008-05-26 | 16,89 | 834.700 | 16,97 | 16,77 | 16,77 | 00:00:00 | | 2008-05-27 | 16,81 | 1.213.200 | 17,02 | 16,61 | 16,91 | 00:00:00 | | 2008-05-28 | 17,19 | 1.841.900 | 17,40 | 16,83 | 16,83 | 00:00:00 | | 2008-05-29 | 16,96 | 1.227.200 | 17,29 | 16,68 | 17,21 | 00:00:00 | | 2008-05-30 | 17,02 | 1.720.900 | 17,17 | 16,75 | 16,97 | 00:00:00 | | 2008-06-02 | 16,77 | 1.604.000 | 17,19 | 16,65 | 16,99 | 00:00:00 | | 2008-06-03 | 17,10 | 1.277.600 | 17,20 | 16,62 | 16,63 | 00:00:00 | | 2008-06-04 | 16,86 | 2.157.500 | 17,03 | 16,47 | 17,03 | 00:00:00 | | 2008-06-05 | 16,52 | 1.602.100 | 16,88 | 16,44 | 16,82 | 00:00:00 | | 2008-06-06 | 16,19 | 1.478.500 | 16,82 | 16,10 | 16,69 | 00:00:00 | | 2008-06-10 | 15,40 | 3.219.600 | 16,05 | 15,22 | 15,87 | 00:00:00 | | 2008-06-11 | 15,19 | 1.946.600 | 15,47 | 15,05 | 15,43 | 00:00:00 | | 2008-06-12 | 15,23 | 1.506.700 | 15,42 | 15,03 | 15,16 | 00:00:00 | | 2008-06-13 | 15,33 | 1.595.100 | 15,41 | 14,92 | 15,17 | 00:00:00 | | 2008-06-16 | 15,31 | 1.014.700 | 15,46 | 15,17 | 15,33 | 00:00:00 | | 2008-06-17 | 15,43 | 1.749.300 | 15,62 | 15,23 | 15,34 | 00:00:00 | | 2008-06-18 | 15,00 | 1.993.200 | 15,35 | 14,80 | 15,33 | 00:00:00 | | 2008-06-19 | 15,16 | 1.854.500 | 15,34 | 14,92 | 14,92 | 00:00:00 | | 2008-06-20 | 15,03 | 1.946.000 | 15,27 | 14,83 | 15,27 | 00:00:00 | | 2008-06-23 | 14,64 | 2.014.100 | 15,16 | 14,35 | 14,93 | 00:00:00 | | 2008-06-24 | 14,85 | 1.744.800 | 15,05 | 14,29 | 14,70 | 00:00:00 | | 2008-06-25 | 14,82 | 1.198.900 | 14,92 | 14,71 | 14,83 | 00:00:00 | | 2008-06-26 | 14,57 | 1.074.500 | 14,97 | 14,53 | 14,77 | 00:00:00 | | 2008-06-27 | 14,82 | 867.300 | 14,85 | 14,33 | 14,47 | 00:00:00 | | 2008-06-30 | 14,63 | 1.388.700 | 14,79 | 14,44 | 14,63 | 00:00:00 | | 2008-07-01 | 14,10 | 2.017.600 | 14,65 | 13,97 | 14,58 | 00:00:00 | | 2008-07-02 | 13,87 | 2.126.700 | 14,23 | 13,50 | 14,04 | 00:00:00 | | 2008-07-03 | 13,49 | 3.047.800 | 13,60 | 13,10 | 13,60 | 00:00:00 | | 2008-07-04 | 13,13 | 1.237.300 | 13,52 | 13,02 | 13,49 | 00:00:00 | | 2008-07-07 | 13,23 | 1.292.700 | 13,27 | 13,01 | 13,16 | 00:00:00 | | 2008-07-08 | 12,98 | 1.502.200 | 13,18 | 12,75 | 12,91 | 00:00:00 | | 2008-07-09 | 13,25 | 2.188.000 | 13,31 | 12,95 | 13,15 | 00:00:00 | | 2008-07-10 | 13,18 | 1.303.700 | 13,32 | 12,96 | 13,03 | 00:00:00 | | 2008-07-11 | 12,77 | 1.882.400 | 13,33 | 12,71 | 13,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
