|
 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 | | 2003-12-03 | 9,63 | 965.700 | 9,78 | 9,58 | 9,70 | 00:00:00 | | 2003-12-04 | 9,67 | 1.032.200 | 9,75 | 9,58 | 9,63 | 00:00:00 | | 2003-12-05 | 9,73 | 1.019.500 | 9,77 | 9,61 | 9,77 | 00:00:00 | | 2003-12-08 | 9,73 | 0 | 9,73 | 9,73 | 9,73 | 00:00:00 | | 2003-12-09 | 9,62 | 1.147.700 | 9,78 | 9,60 | 9,78 | 00:00:00 | | 2003-12-10 | 9,53 | 1.168.600 | 9,62 | 9,46 | 9,58 | 00:00:00 | | 2003-12-11 | 9,49 | 1.568.200 | 9,60 | 9,42 | 9,60 | 00:00:00 | | 2003-12-12 | 9,40 | 1.003.500 | 9,56 | 9,38 | 9,50 | 00:00:00 | | 2003-12-15 | 9,49 | 1.158.400 | 9,56 | 9,43 | 9,56 | 00:00:00 | | 2003-12-16 | 9,43 | 1.058.700 | 9,52 | 9,43 | 9,50 | 00:00:00 | | 2003-12-17 | 9,36 | 3.470.200 | 9,52 | 9,36 | 9,52 | 00:00:00 | | 2003-12-18 | 9,23 | 5.189.300 | 9,46 | 9,22 | 9,46 | 00:00:00 | | 2003-12-19 | 9,10 | 4.590.000 | 9,37 | 9,04 | 9,37 | 00:00:00 | | 2003-12-22 | 9,15 | 2.790.300 | 9,20 | 9,10 | 9,10 | 00:00:00 | | 2003-12-23 | 9,29 | 3.311.600 | 9,29 | 9,17 | 9,17 | 00:00:00 | | 2003-12-24 | 9,29 | 0 | 9,29 | 9,29 | 9,29 | 00:00:00 | | 2003-12-25 | 9,29 | 0 | 9,29 | 9,29 | 9,29 | 00:00:00 | | 2003-12-26 | 9,29 | 0 | 9,29 | 9,29 | 9,29 | 00:00:00 | | 2003-12-29 | 9,43 | 1.408.000 | 9,48 | 9,34 | 9,34 | 00:00:00 | | 2003-12-30 | 9,35 | 4.149.700 | 9,47 | 9,35 | 9,47 | 00:00:00 | | 2003-12-31 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2004-01-01 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2004-01-02 | 9,50 | 3.225.500 | 9,50 | 9,41 | 9,48 | 00:00:00 | | 2004-01-05 | 9,43 | 1.493.700 | 9,52 | 9,43 | 9,50 | 00:00:00 | | 2004-01-06 | 9,43 | 0 | 9,43 | 9,43 | 9,43 | 00:00:00 | | 2004-01-07 | 9,37 | 2.225.400 | 9,49 | 9,22 | 9,43 | 00:00:00 | | 2004-01-08 | 9,46 | 1.699.500 | 9,47 | 9,31 | 9,31 | 00:00:00 | | 2004-01-09 | 9,34 | 2.737.000 | 9,52 | 9,31 | 9,47 | 00:00:00 | | 2004-01-12 | 9,16 | 5.050.400 | 9,36 | 9,07 | 9,32 | 00:00:00 | | 2004-01-13 | 9,19 | 1.880.000 | 9,26 | 9,16 | 9,20 | 00:00:00 | | 2004-01-14 | 9,12 | 4.399.200 | 9,22 | 9,12 | 9,16 | 00:00:00 | | 2004-01-15 | 9,12 | 1.641.600 | 9,17 | 9,09 | 9,16 | 00:00:00 | | 2004-01-16 | 9,19 | 7.385.000 | 9,21 | 9,15 | 9,19 | 00:00:00 | | 2004-01-19 | 9,41 | 1.445.700 | 9,44 | 9,23 | 9,24 | 00:00:00 | | 2004-01-20 | 9,25 | 1.835.800 | 9,43 | 9,24 | 9,43 | 00:00:00 | | 2004-01-21 | 9,18 | 1.415.000 | 9,28 | 9,15 | 9,25 | 00:00:00 | | 2004-01-22 | 9,22 | 3.737.000 | 9,27 | 9,19 | 9,23 | 00:00:00 | | 2004-01-23 | 9,19 | 1.124.900 | 9,30 | 9,16 | 9,24 | 00:00:00 | | 2004-01-26 | 9,17 | 1.042.200 | 9,26 | 9,13 | 9,25 | 00:00:00 | | 2004-01-27 | 9,15 | 3.112.200 | 9,25 | 9,15 | 9,23 | 00:00:00 | | 2004-01-28 | 9,12 | 1.418.500 | 9,19 | 9,10 | 9,19 | 00:00:00 | | 2004-01-29 | 9,03 | 3.097.800 | 9,12 | 9,03 | 9,11 | 00:00:00 | | 2004-01-30 | 8,96 | 1.919.800 | 9,07 | 8,95 | 9,07 | 00:00:00 | | 2004-02-02 | 8,84 | 2.043.600 | 9,04 | 8,75 | 8,99 | 00:00:00 | | 2004-02-03 | 8,75 | 2.490.900 | 8,88 | 8,70 | 8,88 | 00:00:00 | | 2004-02-04 | 8,82 | 1.236.400 | 8,86 | 8,72 | 8,72 | 00:00:00 | | 2004-02-05 | 8,91 | 1.995.100 | 9,01 | 8,86 | 8,88 | 00:00:00 | | 2004-02-06 | 8,91 | 4.921.900 | 8,97 | 8,86 | 8,96 | 00:00:00 | | 2004-02-09 | 8,95 | 1.262.700 | 8,95 | 8,86 | 8,90 | 00:00:00 | | 2004-02-10 | 8,74 | 4.197.400 | 8,95 | 8,74 | 8,95 | 00:00:00 | | 2004-02-11 | 8,77 | 1.156.000 | 8,88 | 8,75 | 8,76 | 00:00:00 | | 2004-02-12 | 8,83 | 2.280.500 | 8,86 | 8,77 | 8,80 | 00:00:00 | | 2004-02-13 | 9,07 | 3.045.200 | 9,14 | 8,85 | 8,87 | 00:00:00 | | 2004-02-16 | 8,96 | 1.572.600 | 9,11 | 8,95 | 9,08 | 00:00:00 | | 2004-02-17 | 9,07 | 1.208.700 | 9,08 | 8,96 | 8,97 | 00:00:00 | | 2004-02-18 | 9,00 | 1.266.400 | 9,07 | 8,99 | 9,07 | 00:00:00 | | 2004-02-19 | 8,99 | 2.583.800 | 9,02 | 8,98 | 9,02 | 00:00:00 | | 2004-02-20 | 8,99 | 1.086.300 | 9,08 | 8,96 | 9,01 | 00:00:00 | | 2004-02-23 | 8,99 | 1.235.000 | 9,07 | 8,97 | 9,06 | 00:00:00 | | 2004-02-24 | 9,09 | 2.435.500 | 9,09 | 8,97 | 8,99 | 00:00:00 | | 2004-02-25 | 9,24 | 4.526.700 | 9,30 | 9,05 | 9,05 | 00:00:00 | | 2004-02-26 | 9,15 | 2.009.900 | 9,29 | 9,04 | 9,26 | 00:00:00 | | 2004-02-27 | 9,23 | 2.988.000 | 9,24 | 9,11 | 9,22 | 00:00:00 | | 2004-03-01 | 9,32 | 1.635.500 | 9,37 | 9,24 | 9,24 | 00:00:00 | | 2004-03-02 | 9,35 | 1.472.800 | 9,40 | 9,27 | 9,36 | 00:00:00 | | 2004-03-03 | 9,30 | 1.496.900 | 9,35 | 9,28 | 9,29 | 00:00:00 | | 2004-03-04 | 9,41 | 1.683.500 | 9,42 | 9,30 | 9,35 | 00:00:00 | | 2004-03-05 | 9,64 | 5.671.300 | 9,70 | 9,43 | 9,43 | 00:00:00 | | 2004-03-08 | 9,72 | 5.298.400 | 9,79 | 9,56 | 9,69 | 00:00:00 | | 2004-03-09 | 9,69 | 5.094.900 | 9,86 | 9,69 | 9,72 | 00:00:00 | | 2004-03-10 | 9,68 | 1.621.200 | 9,74 | 9,60 | 9,63 | 00:00:00 | | 2004-03-11 | 9,51 | 1.837.000 | 9,61 | 9,40 | 9,60 | 00:00:00 | | 2004-03-12 | 9,55 | 2.841.200 | 9,56 | 9,26 | 9,30 | 00:00:00 | | 2004-03-15 | 9,34 | 4.825.000 | 9,57 | 9,27 | 9,27 | 00:00:00 | | 2004-03-16 | 9,39 | 1.912.200 | 9,44 | 9,29 | 9,36 | 00:00:00 | | 2004-03-17 | 9,57 | 1.878.800 | 9,64 | 9,38 | 9,48 | 00:00:00 | | 2004-03-18 | 9,40 | 1.501.800 | 9,64 | 9,38 | 9,64 | 00:00:00 | | 2004-03-19 | 9,53 | 789.600 | 9,60 | 9,43 | 9,43 | 00:00:00 | | 2004-03-22 | 9,39 | 2.533.700 | 9,57 | 9,36 | 9,57 | 00:00:00 | | 2004-03-23 | 9,48 | 1.798.700 | 9,55 | 9,32 | 9,39 | 00:00:00 | | 2004-03-24 | 9,48 | 1.882.800 | 9,57 | 9,38 | 9,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
