|
 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 | | 2008-10-31 | 9,77 | 1.249.900 | 9,84 | 9,23 | 9,71 | 00:00:00 | | 2008-11-03 | 9,88 | 1.214.700 | 9,96 | 9,61 | 9,96 | 00:00:00 | | 2008-11-04 | 11,00 | 1.345.500 | 11,06 | 9,80 | 9,88 | 00:00:00 | | 2008-11-05 | 10,57 | 1.221.900 | 10,93 | 10,37 | 10,93 | 00:00:00 | | 2008-11-06 | 9,85 | 1.535.700 | 10,50 | 9,65 | 10,28 | 00:00:00 | | 2008-11-07 | 10,32 | 730.200 | 10,56 | 9,88 | 9,88 | 00:00:00 | | 2008-11-10 | 10,46 | 587.700 | 10,99 | 10,35 | 10,68 | 00:00:00 | | 2008-11-11 | 9,95 | 790.300 | 10,40 | 9,77 | 10,36 | 00:00:00 | | 2008-11-12 | 9,56 | 1.450.500 | 10,15 | 9,47 | 10,15 | 00:00:00 | | 2008-11-13 | 9,93 | 1.760.600 | 10,33 | 9,25 | 9,55 | 00:00:00 | | 2008-11-14 | 10,03 | 781.700 | 10,41 | 9,92 | 10,38 | 00:00:00 | | 2008-11-17 | 9,88 | 939.800 | 10,10 | 9,66 | 10,06 | 00:00:00 | | 2008-11-18 | 9,89 | 804.900 | 10,02 | 9,60 | 9,94 | 00:00:00 | | 2008-11-19 | 9,68 | 1.527.400 | 10,20 | 9,62 | 9,86 | 00:00:00 | | 2008-11-20 | 9,71 | 1.749.000 | 9,86 | 9,28 | 9,50 | 00:00:00 | | 2008-11-21 | 9,83 | 1.521.800 | 10,09 | 9,62 | 9,78 | 00:00:00 | | 2008-11-24 | 10,49 | 1.424.100 | 10,67 | 9,70 | 10,03 | 00:00:00 | | 2008-11-25 | 10,53 | 1.405.000 | 10,84 | 10,24 | 10,43 | 00:00:00 | | 2008-11-26 | 10,82 | 1.137.200 | 10,96 | 10,43 | 10,43 | 00:00:00 | | 2008-11-27 | 11,05 | 1.557.400 | 11,17 | 10,65 | 10,91 | 00:00:00 | | 2008-11-28 | 10,53 | 1.907.600 | 11,14 | 10,35 | 11,05 | 00:00:00 | | 2008-12-01 | 10,28 | 1.355.200 | 10,42 | 10,00 | 10,42 | 00:00:00 | | 2008-12-02 | 11,14 | 2.285.000 | 11,36 | 9,98 | 10,10 | 00:00:00 | | 2008-12-03 | 11,46 | 2.500.600 | 11,57 | 10,89 | 10,98 | 00:00:00 | | 2008-12-04 | 11,43 | 1.818.800 | 12,14 | 11,13 | 11,42 | 00:00:00 | | 2008-12-05 | 10,94 | 1.728.900 | 11,29 | 10,58 | 11,18 | 00:00:00 | | 2008-12-08 | 11,40 | 1.809.900 | 11,58 | 11,21 | 11,41 | 00:00:00 | | 2008-12-09 | 12,33 | 2.314.000 | 12,79 | 11,29 | 11,32 | 00:00:00 | | 2008-12-10 | 12,50 | 2.294.100 | 12,58 | 12,11 | 12,28 | 00:00:00 | | 2008-12-11 | 12,23 | 4.278.400 | 12,67 | 11,80 | 12,31 | 00:00:00 | | 2008-12-12 | 12,13 | 2.395.200 | 12,23 | 11,60 | 11,82 | 00:00:00 | | 2008-12-15 | 12,25 | 1.698.400 | 12,80 | 12,13 | 12,25 | 00:00:00 | | 2008-12-16 | 12,37 | 1.798.300 | 12,69 | 12,25 | 12,33 | 00:00:00 | | 2008-12-17 | 12,05 | 2.208.800 | 12,60 | 11,93 | 12,44 | 00:00:00 | | 2008-12-18 | 12,03 | 1.667.100 | 12,28 | 11,95 | 12,11 | 00:00:00 | | 2008-12-19 | 11,62 | 2.202.100 | 11,96 | 11,39 | 11,87 | 00:00:00 | | 2008-12-22 | 11,36 | 2.312.700 | 11,72 | 11,29 | 11,72 | 00:00:00 | | 2008-12-23 | 11,24 | 800.000 | 11,43 | 11,11 | 11,34 | 00:00:00 | | 2008-12-29 | 11,25 | 750.900 | 11,37 | 11,03 | 11,17 | 00:00:00 | | 2008-12-30 | 11,37 | 987.100 | 11,49 | 11,25 | 11,25 | 00:00:00 | | 2009-01-02 | 11,85 | 763.500 | 11,95 | 11,37 | 11,43 | 00:00:00 | | 2009-01-05 | 12,17 | 1.699.300 | 12,47 | 11,85 | 11,87 | 00:00:00 | | 2009-01-06 | 12,76 | 1.347.900 | 12,93 | 12,15 | 12,25 | 00:00:00 | | 2009-01-07 | 12,29 | 1.373.700 | 12,88 | 12,16 | 12,77 | 00:00:00 | | 2009-01-08 | 12,34 | 802.600 | 12,46 | 11,87 | 12,01 | 00:00:00 | | 2009-01-09 | 12,03 | 933.300 | 12,43 | 11,98 | 12,34 | 00:00:00 | | 2009-01-12 | 11,92 | 643.300 | 12,12 | 11,85 | 12,05 | 00:00:00 | | 2009-01-13 | 11,75 | 1.047.400 | 11,87 | 11,47 | 11,87 | 00:00:00 | | 2009-01-14 | 11,51 | 1.213.500 | 11,97 | 11,34 | 11,95 | 00:00:00 | | 2009-01-15 | 11,11 | 1.376.500 | 11,70 | 11,08 | 11,35 | 00:00:00 | | 2009-01-16 | 11,10 | 1.280.100 | 11,46 | 11,08 | 11,26 | 00:00:00 | | 2009-01-19 | 11,14 | 733.700 | 11,34 | 11,00 | 11,23 | 00:00:00 | | 2009-01-20 | 10,68 | 933.700 | 11,23 | 10,52 | 11,13 | 00:00:00 | | 2009-01-21 | 10,74 | 1.447.600 | 10,97 | 10,45 | 10,67 | 00:00:00 | | 2009-01-22 | 10,39 | 1.200.100 | 10,98 | 10,28 | 10,95 | 00:00:00 | | 2009-01-23 | 10,13 | 1.098.000 | 10,43 | 9,92 | 10,32 | 00:00:00 | | 2009-01-26 | 10,73 | 1.021.400 | 10,80 | 10,00 | 10,00 | 00:00:00 | | 2009-01-27 | 10,76 | 690.700 | 10,81 | 10,46 | 10,79 | 00:00:00 | | 2009-01-28 | 10,90 | 757.100 | 10,95 | 10,68 | 10,95 | 00:00:00 | | 2009-01-29 | 10,27 | 996.500 | 10,80 | 10,15 | 10,80 | 00:00:00 | | 2009-01-30 | 10,24 | 1.257.300 | 10,53 | 10,10 | 10,27 | 00:00:00 | | 2009-02-02 | 9,99 | 491.800 | 10,23 | 9,90 | 10,04 | 00:00:00 | | 2009-02-03 | 9,87 | 1.141.300 | 10,13 | 9,61 | 10,13 | 00:00:00 | | 2009-02-04 | 10,36 | 1.366.000 | 10,53 | 10,00 | 10,00 | 00:00:00 | | 2009-02-05 | 10,21 | 1.014.600 | 10,39 | 9,93 | 10,19 | 00:00:00 | | 2009-02-06 | 10,45 | 788.100 | 10,57 | 10,22 | 10,37 | 00:00:00 | | 2009-02-09 | 10,27 | 1.127.000 | 10,39 | 10,13 | 10,29 | 00:00:00 | | 2009-02-10 | 10,38 | 926.600 | 10,73 | 10,08 | 10,23 | 00:00:00 | | 2009-02-11 | 10,26 | 647.200 | 10,54 | 10,16 | 10,25 | 00:00:00 | | 2009-02-12 | 10,03 | 661.500 | 10,30 | 9,95 | 10,18 | 00:00:00 | | 2009-02-13 | 10,15 | 513.300 | 10,41 | 10,13 | 10,15 | 00:00:00 | | 2009-02-16 | 10,03 | 424.000 | 10,22 | 9,96 | 10,05 | 00:00:00 | | 2009-02-17 | 9,59 | 831.300 | 10,10 | 9,50 | 9,95 | 00:00:00 | | 2009-02-18 | 9,50 | 742.500 | 9,78 | 9,32 | 9,59 | 00:00:00 | | 2009-02-19 | 9,26 | 852.200 | 9,56 | 9,23 | 9,55 | 00:00:00 | | 2009-02-20 | 9,01 | 1.238.200 | 9,23 | 8,83 | 9,20 | 00:00:00 | | 2009-02-23 | 8,92 | 814.400 | 9,59 | 8,82 | 9,10 | 00:00:00 | | 2009-02-24 | 8,82 | 913.300 | 8,97 | 8,63 | 8,85 | 00:00:00 | | 2009-02-25 | 8,70 | 1.047.300 | 9,11 | 8,52 | 8,91 | 00:00:00 | | 2009-02-26 | 9,09 | 954.600 | 9,41 | 8,60 | 8,64 | 00:00:00 | | 2009-02-27 | 9,12 | 1.128.400 | 9,15 | 8,80 | 8,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
