|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 9,24 | 633.300 | 9,29 | 9,15 | 9,16 | 00:00:00 | | 2003-08-14 | 9,32 | 888.800 | 9,40 | 9,18 | 9,18 | 00:00:00 | | 2003-08-15 | 9,32 | 0 | 9,32 | 9,32 | 9,32 | 00:00:00 | | 2003-08-18 | 9,69 | 1.034.900 | 9,70 | 9,28 | 9,28 | 00:00:00 | | 2003-08-19 | 9,60 | 1.494.100 | 9,76 | 9,59 | 9,68 | 00:00:00 | | 2003-08-20 | 9,72 | 779.900 | 9,75 | 9,53 | 9,68 | 00:00:00 | | 2003-08-21 | 9,69 | 486.600 | 9,75 | 9,62 | 9,75 | 00:00:00 | | 2003-08-22 | 9,77 | 666.300 | 9,86 | 9,64 | 9,74 | 00:00:00 | | 2003-08-25 | 9,60 | 620.700 | 9,74 | 9,53 | 9,74 | 00:00:00 | | 2003-08-26 | 9,38 | 652.400 | 9,64 | 9,32 | 9,62 | 00:00:00 | | 2003-08-27 | 9,48 | 386.400 | 9,50 | 9,38 | 9,47 | 00:00:00 | | 2003-08-28 | 9,64 | 591.600 | 9,69 | 9,40 | 9,40 | 00:00:00 | | 2003-08-29 | 9,65 | 753.600 | 9,70 | 9,41 | 9,64 | 00:00:00 | | 2003-09-01 | 9,77 | 643.600 | 9,89 | 9,61 | 9,67 | 00:00:00 | | 2003-09-02 | 9,75 | 548.400 | 9,82 | 9,66 | 9,75 | 00:00:00 | | 2003-09-03 | 9,82 | 1.255.100 | 9,85 | 9,76 | 9,82 | 00:00:00 | | 2003-09-04 | 9,75 | 959.200 | 9,92 | 9,72 | 9,82 | 00:00:00 | | 2003-09-05 | 9,70 | 550.400 | 9,85 | 9,62 | 9,85 | 00:00:00 | | 2003-09-08 | 9,70 | 414.200 | 9,74 | 9,63 | 9,63 | 00:00:00 | | 2003-09-09 | 9,50 | 950.600 | 9,71 | 9,48 | 9,63 | 00:00:00 | | 2003-09-10 | 9,46 | 4.820.200 | 9,56 | 9,38 | 9,55 | 00:00:00 | | 2003-09-11 | 9,44 | 733.800 | 9,49 | 9,32 | 9,49 | 00:00:00 | | 2003-09-12 | 9,33 | 421.300 | 9,52 | 9,32 | 9,52 | 00:00:00 | | 2003-09-15 | 9,37 | 326.400 | 9,61 | 9,34 | 9,61 | 00:00:00 | | 2003-09-16 | 9,45 | 2.703.600 | 9,54 | 9,38 | 9,49 | 00:00:00 | | 2003-09-17 | 9,50 | 1.329.600 | 9,67 | 9,50 | 9,59 | 00:00:00 | | 2003-09-18 | 9,77 | 1.817.600 | 9,80 | 9,51 | 9,56 | 00:00:00 | | 2003-09-19 | 9,60 | 1.319.800 | 9,77 | 9,58 | 9,75 | 00:00:00 | | 2003-09-22 | 9,40 | 1.931.200 | 9,66 | 9,32 | 9,66 | 00:00:00 | | 2003-09-23 | 9,53 | 3.414.100 | 9,54 | 9,35 | 9,41 | 00:00:00 | | 2003-09-24 | 9,41 | 1.151.900 | 9,60 | 9,40 | 9,53 | 00:00:00 | | 2003-09-25 | 9,26 | 897.300 | 9,55 | 9,23 | 9,32 | 00:00:00 | | 2003-09-26 | 9,19 | 9.796.600 | 9,30 | 9,06 | 9,30 | 00:00:00 | | 2003-09-29 | 9,16 | 602.600 | 9,29 | 9,12 | 9,27 | 00:00:00 | | 2003-09-30 | 9,08 | 1.165.200 | 9,22 | 9,08 | 9,22 | 00:00:00 | | 2003-10-01 | 9,03 | 760.200 | 9,19 | 8,96 | 9,19 | 00:00:00 | | 2003-10-02 | 8,97 | 2.153.800 | 9,09 | 8,95 | 9,07 | 00:00:00 | | 2003-10-03 | 9,15 | 2.340.900 | 9,24 | 9,02 | 9,03 | 00:00:00 | | 2003-10-06 | 9,18 | 761.400 | 9,22 | 9,09 | 9,22 | 00:00:00 | | 2003-10-07 | 9,05 | 828.300 | 9,16 | 8,98 | 9,16 | 00:00:00 | | 2003-10-08 | 9,06 | 982.800 | 9,10 | 8,98 | 9,00 | 00:00:00 | | 2003-10-09 | 9,19 | 1.355.900 | 9,25 | 9,10 | 9,19 | 00:00:00 | | 2003-10-10 | 9,18 | 776.300 | 9,25 | 9,15 | 9,25 | 00:00:00 | | 2003-10-13 | 9,27 | 1.253.700 | 9,34 | 9,21 | 9,25 | 00:00:00 | | 2003-10-14 | 9,16 | 863.900 | 9,31 | 9,15 | 9,27 | 00:00:00 | | 2003-10-15 | 9,30 | 1.262.000 | 9,36 | 9,17 | 9,22 | 00:00:00 | | 2003-10-16 | 9,25 | 1.135.900 | 9,33 | 9,19 | 9,30 | 00:00:00 | | 2003-10-17 | 9,21 | 991.000 | 9,31 | 9,18 | 9,24 | 00:00:00 | | 2003-10-20 | 9,21 | 1.145.900 | 9,27 | 9,15 | 9,16 | 00:00:00 | | 2003-10-21 | 9,36 | 825.900 | 9,38 | 9,20 | 9,24 | 00:00:00 | | 2003-10-22 | 9,11 | 876.600 | 9,45 | 9,11 | 9,28 | 00:00:00 | | 2003-10-23 | 9,08 | 655.000 | 9,14 | 8,97 | 9,14 | 00:00:00 | | 2003-10-24 | 9,01 | 451.700 | 9,18 | 8,97 | 9,18 | 00:00:00 | | 2003-10-27 | 9,09 | 359.300 | 9,10 | 9,00 | 9,01 | 00:00:00 | | 2003-10-28 | 9,16 | 1.183.100 | 9,20 | 9,06 | 9,06 | 00:00:00 | | 2003-10-29 | 9,15 | 561.100 | 9,24 | 9,08 | 9,17 | 00:00:00 | | 2003-10-30 | 9,37 | 1.289.300 | 9,44 | 9,16 | 9,21 | 00:00:00 | | 2003-10-31 | 9,36 | 1.703.200 | 9,40 | 9,29 | 9,35 | 00:00:00 | | 2003-11-03 | 9,57 | 1.307.500 | 9,60 | 9,31 | 9,31 | 00:00:00 | | 2003-11-04 | 9,54 | 1.066.600 | 9,60 | 9,51 | 9,51 | 00:00:00 | | 2003-11-05 | 9,51 | 955.100 | 9,55 | 9,44 | 9,52 | 00:00:00 | | 2003-11-06 | 9,62 | 989.800 | 9,69 | 9,44 | 9,44 | 00:00:00 | | 2003-11-07 | 9,62 | 607.900 | 9,71 | 9,58 | 9,71 | 00:00:00 | | 2003-11-10 | 9,65 | 392.900 | 9,70 | 9,59 | 9,62 | 00:00:00 | | 2003-11-11 | 9,68 | 859.900 | 9,69 | 9,56 | 9,62 | 00:00:00 | | 2003-11-12 | 9,74 | 885.200 | 9,74 | 9,62 | 9,68 | 00:00:00 | | 2003-11-13 | 9,82 | 1.480.600 | 9,86 | 9,68 | 9,74 | 00:00:00 | | 2003-11-14 | 9,94 | 2.478.000 | 10,03 | 9,78 | 9,80 | 00:00:00 | | 2003-11-17 | 9,69 | 1.284.700 | 9,76 | 9,60 | 9,70 | 00:00:00 | | 2003-11-18 | 9,47 | 1.094.500 | 9,75 | 9,46 | 9,69 | 00:00:00 | | 2003-11-19 | 9,42 | 2.234.400 | 9,44 | 9,27 | 9,37 | 00:00:00 | | 2003-11-20 | 9,55 | 1.114.600 | 9,55 | 9,38 | 9,42 | 00:00:00 | | 2003-11-21 | 9,64 | 1.721.600 | 9,70 | 9,46 | 9,59 | 00:00:00 | | 2003-11-24 | 9,81 | 4.808.500 | 9,85 | 9,53 | 9,53 | 00:00:00 | | 2003-11-25 | 9,82 | 1.208.500 | 9,94 | 9,71 | 9,81 | 00:00:00 | | 2003-11-26 | 9,70 | 663.000 | 9,88 | 9,66 | 9,66 | 00:00:00 | | 2003-11-27 | 9,76 | 225.100 | 9,80 | 9,70 | 9,71 | 00:00:00 | | 2003-11-28 | 9,65 | 2.495.800 | 9,82 | 9,55 | 9,69 | 00:00:00 | | 2003-12-01 | 9,82 | 1.130.200 | 9,88 | 9,56 | 9,75 | 00:00:00 | | 2003-12-02 | 9,73 | 779.000 | 9,82 | 9,67 | 9,71 | 00:00:00 | | 2003-12-03 | 9,63 | 965.700 | 9,78 | 9,58 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
