|
 ACERINOX - [Ticker: ACX.MC] |     | | Última Transacción | 8,664 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | +0,184 (+2,170%) | Rango 52 Semanas | [8,010 - 13,430] | | Máximo | 8,714 | Mínimo | 8,470 | | Volumen | 487.242 | Volumen Medio (3m) | 855.789 | | Demanda / Oferta | 8,590 x 2 - 500,000 x 9 | Yield | 5,31 | | Cierre Anterior | 340,000 | PER | 19,25% | | Apertura | 8,499 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 12,77 | 1.882.400 | 13,33 | 12,71 | 13,25 | 00:00:00 | | 2008-07-14 | 12,86 | 1.834.300 | 13,09 | 12,79 | 12,84 | 00:00:00 | | 2008-07-15 | 12,47 | 1.842.100 | 12,74 | 12,24 | 12,72 | 00:00:00 | | 2008-07-16 | 12,48 | 1.585.200 | 12,64 | 12,28 | 12,46 | 00:00:00 | | 2008-07-17 | 12,87 | 2.250.600 | 12,97 | 12,65 | 12,90 | 00:00:00 | | 2008-07-18 | 13,32 | 1.500.900 | 13,39 | 12,54 | 12,75 | 00:00:00 | | 2008-07-21 | 13,43 | 2.009.900 | 13,65 | 13,10 | 13,13 | 00:00:00 | | 2008-07-22 | 13,42 | 1.781.000 | 13,92 | 13,14 | 13,50 | 00:00:00 | | 2008-07-23 | 13,80 | 2.078.900 | 13,89 | 13,51 | 13,89 | 00:00:00 | | 2008-07-24 | 12,63 | 4.006.700 | 13,80 | 12,48 | 13,80 | 00:00:00 | | 2008-07-25 | 12,33 | 2.250.100 | 12,64 | 12,06 | 12,47 | 00:00:00 | | 2008-07-28 | 12,35 | 1.140.200 | 12,62 | 12,07 | 12,25 | 00:00:00 | | 2008-07-29 | 12,37 | 1.534.300 | 12,49 | 12,07 | 12,10 | 00:00:00 | | 2008-07-30 | 12,78 | 1.395.600 | 12,87 | 12,51 | 12,51 | 00:00:00 | | 2008-07-31 | 12,74 | 2.123.500 | 12,84 | 12,61 | 12,80 | 00:00:00 | | 2008-08-01 | 12,56 | 1.524.400 | 12,79 | 12,45 | 12,69 | 00:00:00 | | 2008-08-04 | 12,45 | 1.426.900 | 12,65 | 12,29 | 12,44 | 00:00:00 | | 2008-08-05 | 12,66 | 1.349.800 | 12,66 | 12,20 | 12,30 | 00:00:00 | | 2008-08-06 | 12,90 | 1.322.200 | 13,00 | 12,61 | 12,75 | 00:00:00 | | 2008-08-07 | 13,07 | 1.203.500 | 13,35 | 12,79 | 12,79 | 00:00:00 | | 2008-08-08 | 13,12 | 808.300 | 13,22 | 12,87 | 13,00 | 00:00:00 | | 2008-08-11 | 13,36 | 746.200 | 13,47 | 13,04 | 13,18 | 00:00:00 | | 2008-08-12 | 13,39 | 1.627.300 | 13,41 | 13,11 | 13,40 | 00:00:00 | | 2008-08-13 | 13,28 | 988.800 | 13,60 | 13,14 | 13,33 | 00:00:00 | | 2008-08-14 | 13,23 | 886.500 | 13,54 | 13,17 | 13,38 | 00:00:00 | | 2008-08-15 | 13,08 | 1.662.700 | 13,29 | 12,95 | 13,29 | 00:00:00 | | 2008-08-18 | 13,08 | 545.800 | 13,28 | 12,91 | 13,04 | 00:00:00 | | 2008-08-19 | 12,54 | 1.503.300 | 13,08 | 12,40 | 12,90 | 00:00:00 | | 2008-08-20 | 12,71 | 1.599.500 | 12,89 | 12,56 | 12,61 | 00:00:00 | | 2008-08-21 | 12,86 | 1.012.300 | 13,05 | 12,57 | 12,60 | 00:00:00 | | 2008-08-22 | 13,14 | 1.355.800 | 13,20 | 12,92 | 12,99 | 00:00:00 | | 2008-08-25 | 13,03 | 322.300 | 13,23 | 12,96 | 13,14 | 00:00:00 | | 2008-08-26 | 13,05 | 1.211.900 | 13,11 | 12,74 | 13,00 | 00:00:00 | | 2008-08-27 | 13,07 | 973.500 | 13,18 | 12,83 | 13,00 | 00:00:00 | | 2008-08-28 | 13,15 | 776.500 | 13,30 | 12,93 | 13,05 | 00:00:00 | | 2008-08-29 | 12,93 | 1.370.300 | 13,21 | 12,90 | 13,15 | 00:00:00 | | 2008-09-01 | 12,84 | 922.300 | 12,93 | 12,76 | 12,78 | 00:00:00 | | 2008-09-02 | 12,71 | 2.462.000 | 12,91 | 12,62 | 12,75 | 00:00:00 | | 2008-09-03 | 12,61 | 1.283.500 | 12,85 | 12,55 | 12,68 | 00:00:00 | | 2008-09-04 | 12,38 | 1.648.700 | 12,81 | 12,34 | 12,66 | 00:00:00 | | 2008-09-05 | 12,11 | 1.880.000 | 12,47 | 12,04 | 12,32 | 00:00:00 | | 2008-09-08 | 12,25 | 989.100 | 12,59 | 12,14 | 12,14 | 00:00:00 | | 2008-09-09 | 11,85 | 2.106.200 | 12,17 | 11,74 | 12,17 | 00:00:00 | | 2008-09-10 | 12,15 | 1.828.000 | 12,39 | 11,64 | 11,77 | 00:00:00 | | 2008-09-11 | 12,52 | 2.114.500 | 12,64 | 12,06 | 12,11 | 00:00:00 | | 2008-09-12 | 12,57 | 1.415.200 | 12,75 | 12,39 | 12,67 | 00:00:00 | | 2008-09-15 | 12,22 | 1.319.700 | 12,39 | 12,01 | 12,25 | 00:00:00 | | 2008-09-16 | 12,12 | 2.677.400 | 12,29 | 11,84 | 12,08 | 00:00:00 | | 2008-09-17 | 11,51 | 2.500.200 | 12,30 | 11,21 | 12,25 | 00:00:00 | | 2008-09-18 | 11,52 | 3.083.900 | 11,98 | 11,06 | 11,06 | 00:00:00 | | 2008-09-19 | 12,55 | 3.781.500 | 12,57 | 11,88 | 11,99 | 00:00:00 | | 2008-09-22 | 12,51 | 1.724.800 | 12,69 | 12,30 | 12,69 | 00:00:00 | | 2008-09-23 | 12,40 | 1.434.700 | 12,64 | 12,25 | 12,47 | 00:00:00 | | 2008-09-24 | 12,26 | 1.245.000 | 12,59 | 12,14 | 12,50 | 00:00:00 | | 2008-09-25 | 12,50 | 1.624.200 | 12,59 | 12,28 | 12,34 | 00:00:00 | | 2008-09-26 | 12,55 | 1.310.600 | 12,70 | 12,21 | 12,29 | 00:00:00 | | 2008-09-29 | 11,99 | 1.301.400 | 12,56 | 11,80 | 12,53 | 00:00:00 | | 2008-09-30 | 12,56 | 2.459.300 | 12,74 | 11,55 | 11,72 | 00:00:00 | | 2008-10-01 | 12,40 | 1.789.900 | 12,65 | 12,06 | 12,56 | 00:00:00 | | 2008-10-02 | 11,89 | 2.512.100 | 12,52 | 11,82 | 12,37 | 00:00:00 | | 2008-10-03 | 12,10 | 2.390.500 | 12,20 | 11,34 | 11,83 | 00:00:00 | | 2008-10-06 | 11,30 | 2.925.200 | 11,71 | 11,05 | 11,56 | 00:00:00 | | 2008-10-07 | 11,15 | 1.946.900 | 11,59 | 11,06 | 11,46 | 00:00:00 | | 2008-10-08 | 11,25 | 3.163.800 | 11,39 | 10,37 | 10,60 | 00:00:00 | | 2008-10-09 | 10,61 | 2.919.700 | 11,45 | 10,45 | 11,30 | 00:00:00 | | 2008-10-10 | 9,77 | 2.208.400 | 10,07 | 9,55 | 9,60 | 00:00:00 | | 2008-10-13 | 10,68 | 1.695.500 | 10,73 | 9,84 | 9,84 | 00:00:00 | | 2008-10-14 | 10,74 | 1.935.000 | 11,30 | 10,45 | 10,96 | 00:00:00 | | 2008-10-15 | 10,02 | 1.333.600 | 10,65 | 9,86 | 10,65 | 00:00:00 | | 2008-10-16 | 9,88 | 2.482.100 | 9,99 | 9,40 | 9,66 | 00:00:00 | | 2008-10-17 | 9,91 | 2.567.400 | 10,59 | 9,58 | 10,36 | 00:00:00 | | 2008-10-20 | 9,89 | 1.773.100 | 10,13 | 9,68 | 10,07 | 00:00:00 | | 2008-10-21 | 9,94 | 1.088.900 | 10,09 | 9,82 | 10,05 | 00:00:00 | | 2008-10-22 | 9,20 | 2.263.800 | 9,93 | 8,68 | 9,80 | 00:00:00 | | 2008-10-23 | 9,41 | 1.543.000 | 9,74 | 8,95 | 9,31 | 00:00:00 | | 2008-10-24 | 8,97 | 2.249.400 | 9,25 | 8,32 | 8,96 | 00:00:00 | | 2008-10-27 | 8,42 | 1.515.500 | 9,11 | 8,15 | 8,52 | 00:00:00 | | 2008-10-28 | 8,68 | 1.388.900 | 9,03 | 8,49 | 8,52 | 00:00:00 | | 2008-10-29 | 9,28 | 1.239.800 | 9,40 | 9,00 | 9,31 | 00:00:00 | | 2008-10-30 | 9,66 | 1.070.100 | 9,80 | 9,44 | 9,54 | 00:00:00 | | 2008-10-31 | 9,77 | 1.249.900 | 9,84 | 9,23 | 9,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
