|
 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 | | 2003-04-23 | 8,62 | 1.595.600 | 8,77 | 8,62 | 8,65 | 00:00:00 | | 2003-04-24 | 8,34 | 2.011.500 | 8,65 | 8,34 | 8,62 | 00:00:00 | | 2003-04-25 | 8,32 | 1.942.100 | 8,42 | 8,31 | 8,35 | 00:00:00 | | 2003-04-28 | 8,52 | 1.096.100 | 8,57 | 8,33 | 8,35 | 00:00:00 | | 2003-04-29 | 8,41 | 934.500 | 8,57 | 8,41 | 8,51 | 00:00:00 | | 2003-04-30 | 8,35 | 708.400 | 8,51 | 8,35 | 8,49 | 00:00:00 | | 2003-05-01 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2003-05-02 | 8,40 | 1.126.800 | 8,47 | 8,30 | 8,47 | 00:00:00 | | 2003-05-05 | 8,54 | 712.400 | 8,57 | 8,47 | 8,47 | 00:00:00 | | 2003-05-06 | 8,55 | 911.700 | 8,61 | 8,51 | 8,54 | 00:00:00 | | 2003-05-07 | 8,41 | 1.388.500 | 8,60 | 8,34 | 8,56 | 00:00:00 | | 2003-05-08 | 8,42 | 652.000 | 8,49 | 8,34 | 8,49 | 00:00:00 | | 2003-05-09 | 8,40 | 584.900 | 8,48 | 8,35 | 8,48 | 00:00:00 | | 2003-05-12 | 8,34 | 721.800 | 8,42 | 8,30 | 8,40 | 00:00:00 | | 2003-05-13 | 8,22 | 1.121.700 | 8,40 | 8,22 | 8,30 | 00:00:00 | | 2003-05-14 | 8,11 | 1.369.900 | 8,33 | 8,11 | 8,19 | 00:00:00 | | 2003-05-15 | 8,15 | 654.500 | 8,29 | 8,08 | 8,20 | 00:00:00 | | 2003-05-16 | 8,37 | 1.411.600 | 8,37 | 8,20 | 8,25 | 00:00:00 | | 2003-05-19 | 8,30 | 936.600 | 8,35 | 8,26 | 8,33 | 00:00:00 | | 2003-05-20 | 8,30 | 488.500 | 8,35 | 8,25 | 8,26 | 00:00:00 | | 2003-05-21 | 8,05 | 664.600 | 8,28 | 8,00 | 8,25 | 00:00:00 | | 2003-05-22 | 7,96 | 3.012.900 | 8,17 | 7,94 | 8,17 | 00:00:00 | | 2003-05-23 | 7,95 | 2.732.900 | 8,12 | 7,84 | 8,12 | 00:00:00 | | 2003-05-26 | 7,80 | 918.400 | 8,03 | 7,80 | 8,00 | 00:00:00 | | 2003-05-27 | 7,85 | 2.741.600 | 7,86 | 7,72 | 7,80 | 00:00:00 | | 2003-05-28 | 8,10 | 2.428.500 | 8,11 | 7,88 | 7,88 | 00:00:00 | | 2003-05-29 | 8,23 | 1.510.200 | 8,32 | 8,02 | 8,02 | 00:00:00 | | 2003-05-30 | 8,05 | 1.955.000 | 8,29 | 8,05 | 8,19 | 00:00:00 | | 2003-06-02 | 8,41 | 1.753.200 | 8,41 | 8,12 | 8,17 | 00:00:00 | | 2003-06-03 | 8,23 | 1.751.400 | 8,37 | 8,23 | 8,37 | 00:00:00 | | 2003-06-04 | 8,38 | 1.656.800 | 8,45 | 8,27 | 8,35 | 00:00:00 | | 2003-06-05 | 8,25 | 1.165.000 | 8,47 | 8,18 | 8,45 | 00:00:00 | | 2003-06-06 | 8,46 | 1.793.100 | 8,50 | 8,29 | 8,35 | 00:00:00 | | 2003-06-09 | 8,44 | 489.900 | 8,45 | 8,33 | 8,45 | 00:00:00 | | 2003-06-10 | 8,43 | 1.034.400 | 8,50 | 8,40 | 8,43 | 00:00:00 | | 2003-06-11 | 8,47 | 941.100 | 8,50 | 8,43 | 8,49 | 00:00:00 | | 2003-06-12 | 8,35 | 955.300 | 8,50 | 8,32 | 8,50 | 00:00:00 | | 2003-06-13 | 8,42 | 984.000 | 8,45 | 8,30 | 8,43 | 00:00:00 | | 2003-06-16 | 8,51 | 950.000 | 8,52 | 8,38 | 8,41 | 00:00:00 | | 2003-06-17 | 8,44 | 846.500 | 8,57 | 8,41 | 8,55 | 00:00:00 | | 2003-06-18 | 8,59 | 916.600 | 8,62 | 8,41 | 8,48 | 00:00:00 | | 2003-06-19 | 8,34 | 2.271.500 | 8,60 | 8,32 | 8,60 | 00:00:00 | | 2003-06-20 | 8,33 | 1.634.000 | 8,37 | 8,27 | 8,27 | 00:00:00 | | 2003-06-23 | 8,32 | 1.133.600 | 8,51 | 8,32 | 8,35 | 00:00:00 | | 2003-06-24 | 8,34 | 578.600 | 8,41 | 8,26 | 8,38 | 00:00:00 | | 2003-06-25 | 8,30 | 950.700 | 8,37 | 8,27 | 8,35 | 00:00:00 | | 2003-06-26 | 8,27 | 995.300 | 8,31 | 8,26 | 8,27 | 00:00:00 | | 2003-06-27 | 8,35 | 1.201.400 | 8,36 | 8,26 | 8,34 | 00:00:00 | | 2003-06-30 | 8,32 | 2.154.700 | 8,40 | 8,28 | 8,37 | 00:00:00 | | 2003-07-01 | 8,24 | 12.778.200 | 8,37 | 8,24 | 8,34 | 00:00:00 | | 2003-07-02 | 8,31 | 3.189.600 | 8,40 | 8,28 | 8,33 | 00:00:00 | | 2003-07-03 | 8,52 | 5.610.200 | 8,52 | 8,38 | 8,40 | 00:00:00 | | 2003-07-04 | 8,73 | 2.097.500 | 8,81 | 8,40 | 8,40 | 00:00:00 | | 2003-07-07 | 9,07 | 22.536.100 | 9,18 | 8,75 | 8,81 | 00:00:00 | | 2003-07-08 | 8,95 | 3.175.400 | 9,10 | 8,85 | 9,06 | 00:00:00 | | 2003-07-09 | 9,00 | 1.279.600 | 9,02 | 8,84 | 9,00 | 00:00:00 | | 2003-07-10 | 8,95 | 4.042.500 | 9,07 | 8,91 | 8,91 | 00:00:00 | | 2003-07-11 | 8,99 | 904.000 | 9,02 | 8,91 | 8,93 | 00:00:00 | | 2003-07-14 | 9,00 | 764.800 | 9,06 | 8,96 | 9,02 | 00:00:00 | | 2003-07-15 | 9,12 | 1.630.800 | 9,20 | 8,96 | 9,02 | 00:00:00 | | 2003-07-16 | 9,38 | 2.391.600 | 9,41 | 9,15 | 9,15 | 00:00:00 | | 2003-07-17 | 9,23 | 1.240.400 | 9,50 | 9,17 | 9,32 | 00:00:00 | | 2003-07-18 | 9,18 | 2.358.700 | 9,38 | 9,07 | 9,32 | 00:00:00 | | 2003-07-21 | 9,00 | 3.036.500 | 9,20 | 9,00 | 9,19 | 00:00:00 | | 2003-07-22 | 9,00 | 3.124.500 | 9,07 | 8,85 | 9,07 | 00:00:00 | | 2003-07-23 | 8,94 | 921.700 | 9,15 | 8,91 | 9,15 | 00:00:00 | | 2003-07-24 | 9,29 | 3.526.600 | 9,35 | 8,91 | 8,91 | 00:00:00 | | 2003-07-25 | 9,23 | 1.429.700 | 9,50 | 9,18 | 9,19 | 00:00:00 | | 2003-07-28 | 9,20 | 1.787.000 | 9,37 | 9,14 | 9,14 | 00:00:00 | | 2003-07-29 | 9,16 | 1.097.000 | 9,41 | 9,16 | 9,25 | 00:00:00 | | 2003-07-30 | 9,25 | 434.700 | 9,27 | 9,09 | 9,09 | 00:00:00 | | 2003-07-31 | 9,32 | 1.250.200 | 9,36 | 9,16 | 9,26 | 00:00:00 | | 2003-08-01 | 9,26 | 1.113.100 | 9,41 | 9,18 | 9,20 | 00:00:00 | | 2003-08-04 | 9,25 | 1.669.000 | 9,37 | 9,11 | 9,33 | 00:00:00 | | 2003-08-05 | 9,17 | 751.500 | 9,31 | 9,15 | 9,29 | 00:00:00 | | 2003-08-06 | 9,07 | 2.418.000 | 9,15 | 9,05 | 9,15 | 00:00:00 | | 2003-08-07 | 9,06 | 755.900 | 9,15 | 9,03 | 9,12 | 00:00:00 | | 2003-08-08 | 9,11 | 368.700 | 9,17 | 9,05 | 9,09 | 00:00:00 | | 2003-08-11 | 9,06 | 842.500 | 9,16 | 9,02 | 9,04 | 00:00:00 | | 2003-08-12 | 9,07 | 431.300 | 9,12 | 9,06 | 9,12 | 00:00:00 | | 2003-08-13 | 9,24 | 633.300 | 9,29 | 9,15 | 9,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
