|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 9,48 | 1.882.800 | 9,57 | 9,38 | 9,44 | 00:00:00 | | 2004-03-25 | 9,62 | 2.371.100 | 9,65 | 9,48 | 9,49 | 00:00:00 | | 2004-03-26 | 9,67 | 4.761.700 | 9,74 | 9,64 | 9,68 | 00:00:00 | | 2004-03-29 | 9,89 | 3.547.600 | 9,89 | 9,64 | 9,64 | 00:00:00 | | 2004-03-30 | 9,92 | 2.836.000 | 9,93 | 9,84 | 9,89 | 00:00:00 | | 2004-03-31 | 9,96 | 2.189.500 | 10,04 | 9,84 | 9,93 | 00:00:00 | | 2004-04-01 | 10,10 | 6.740.800 | 10,10 | 9,94 | 9,94 | 00:00:00 | | 2004-04-02 | 10,44 | 3.333.200 | 10,44 | 10,04 | 10,10 | 00:00:00 | | 2004-04-05 | 10,43 | 3.194.500 | 10,43 | 10,29 | 10,35 | 00:00:00 | | 2004-04-06 | 10,52 | 4.478.400 | 10,53 | 10,43 | 10,48 | 00:00:00 | | 2004-04-07 | 10,48 | 1.294.400 | 10,52 | 10,40 | 10,50 | 00:00:00 | | 2004-04-08 | 10,73 | 2.329.300 | 10,75 | 10,43 | 10,50 | 00:00:00 | | 2004-04-09 | 10,73 | 0 | 10,73 | 10,73 | 10,73 | 00:00:00 | | 2004-04-12 | 10,73 | 0 | 10,73 | 10,73 | 10,73 | 00:00:00 | | 2004-04-13 | 10,89 | 7.036.200 | 10,94 | 10,65 | 10,65 | 00:00:00 | | 2004-04-14 | 10,64 | 4.102.800 | 10,84 | 10,59 | 10,84 | 00:00:00 | | 2004-04-15 | 10,66 | 1.548.600 | 10,72 | 10,56 | 10,64 | 00:00:00 | | 2004-04-16 | 10,51 | 2.622.700 | 10,67 | 10,48 | 10,67 | 00:00:00 | | 2004-04-19 | 10,50 | 1.826.300 | 10,62 | 10,44 | 10,44 | 00:00:00 | | 2004-04-20 | 10,81 | 2.990.800 | 10,84 | 10,47 | 10,53 | 00:00:00 | | 2004-04-21 | 10,82 | 3.157.800 | 11,00 | 10,64 | 10,70 | 00:00:00 | | 2004-04-22 | 10,82 | 1.142.000 | 10,88 | 10,69 | 10,77 | 00:00:00 | | 2004-04-23 | 11,09 | 3.414.200 | 11,12 | 10,85 | 10,85 | 00:00:00 | | 2004-04-26 | 11,19 | 1.857.400 | 11,19 | 11,01 | 11,06 | 00:00:00 | | 2004-04-27 | 11,11 | 2.888.000 | 11,16 | 10,95 | 11,16 | 00:00:00 | | 2004-04-28 | 10,82 | 2.461.900 | 11,07 | 10,82 | 11,07 | 00:00:00 | | 2004-04-29 | 10,62 | 3.655.600 | 10,81 | 10,60 | 10,77 | 00:00:00 | | 2004-04-30 | 10,76 | 4.487.200 | 10,98 | 10,61 | 10,61 | 00:00:00 | | 2004-05-03 | 10,85 | 745.700 | 10,85 | 10,66 | 10,75 | 00:00:00 | | 2004-05-04 | 10,78 | 1.260.700 | 10,93 | 10,75 | 10,93 | 00:00:00 | | 2004-05-05 | 10,94 | 1.054.600 | 10,98 | 10,68 | 10,68 | 00:00:00 | | 2004-05-06 | 10,83 | 1.951.100 | 11,04 | 10,80 | 10,95 | 00:00:00 | | 2004-05-07 | 10,74 | 2.349.700 | 10,90 | 10,67 | 10,90 | 00:00:00 | | 2004-05-10 | 10,40 | 4.686.500 | 10,52 | 10,25 | 10,44 | 00:00:00 | | 2004-05-11 | 10,48 | 2.451.300 | 10,55 | 10,32 | 10,46 | 00:00:00 | | 2004-05-12 | 10,53 | 1.551.700 | 10,61 | 10,46 | 10,55 | 00:00:00 | | 2004-05-13 | 10,52 | 1.428.400 | 10,61 | 10,47 | 10,55 | 00:00:00 | | 2004-05-14 | 10,51 | 2.585.400 | 10,56 | 10,30 | 10,43 | 00:00:00 | | 2004-05-17 | 10,45 | 1.660.600 | 10,50 | 10,14 | 10,18 | 00:00:00 | | 2004-05-18 | 10,50 | 1.105.800 | 10,56 | 10,35 | 10,45 | 00:00:00 | | 2004-05-19 | 10,81 | 2.997.900 | 10,88 | 10,54 | 10,61 | 00:00:00 | | 2004-05-20 | 10,68 | 658.400 | 10,70 | 10,59 | 10,69 | 00:00:00 | | 2004-05-21 | 10,83 | 1.608.400 | 10,91 | 10,66 | 10,75 | 00:00:00 | | 2004-05-24 | 10,82 | 1.480.600 | 10,95 | 10,81 | 10,82 | 00:00:00 | | 2004-05-25 | 10,70 | 997.700 | 10,75 | 10,64 | 10,73 | 00:00:00 | | 2004-05-26 | 10,97 | 1.926.900 | 10,99 | 10,77 | 10,77 | 00:00:00 | | 2004-05-27 | 11,29 | 3.555.700 | 11,34 | 10,94 | 10,99 | 00:00:00 | | 2004-05-28 | 11,22 | 2.704.400 | 11,34 | 11,20 | 11,27 | 00:00:00 | | 2004-05-31 | 11,27 | 678.600 | 11,30 | 11,03 | 11,22 | 00:00:00 | | 2004-06-01 | 11,31 | 1.577.800 | 11,40 | 11,15 | 11,23 | 00:00:00 | | 2004-06-02 | 11,45 | 1.584.000 | 11,50 | 11,29 | 11,29 | 00:00:00 | | 2004-06-03 | 11,40 | 2.080.300 | 11,44 | 11,35 | 11,44 | 00:00:00 | | 2004-06-04 | 11,51 | 1.023.200 | 11,52 | 11,30 | 11,30 | 00:00:00 | | 2004-06-07 | 11,72 | 2.623.600 | 11,74 | 11,51 | 11,51 | 00:00:00 | | 2004-06-08 | 11,65 | 3.469.900 | 11,75 | 11,61 | 11,74 | 00:00:00 | | 2004-06-09 | 11,55 | 1.891.300 | 11,66 | 11,48 | 11,61 | 00:00:00 | | 2004-06-10 | 11,52 | 692.800 | 11,57 | 11,43 | 11,56 | 00:00:00 | | 2004-06-11 | 11,48 | 737.100 | 11,55 | 11,42 | 11,55 | 00:00:00 | | 2004-06-14 | 11,35 | 1.264.700 | 11,52 | 11,35 | 11,42 | 00:00:00 | | 2004-06-15 | 11,22 | 3.030.000 | 11,38 | 11,18 | 11,31 | 00:00:00 | | 2004-06-16 | 11,29 | 2.370.400 | 11,31 | 11,14 | 11,14 | 00:00:00 | | 2004-06-17 | 11,20 | 2.214.700 | 11,40 | 11,18 | 11,30 | 00:00:00 | | 2004-06-18 | 11,25 | 2.403.800 | 11,31 | 11,13 | 11,27 | 00:00:00 | | 2004-06-21 | 11,35 | 15.622.700 | 11,43 | 11,20 | 11,20 | 00:00:00 | | 2004-06-22 | 11,31 | 5.634.400 | 11,46 | 11,25 | 11,43 | 00:00:00 | | 2004-06-23 | 11,36 | 2.750.300 | 11,40 | 11,29 | 11,40 | 00:00:00 | | 2004-06-24 | 11,59 | 2.748.700 | 11,59 | 11,36 | 11,36 | 00:00:00 | | 2004-06-25 | 11,59 | 2.014.900 | 11,64 | 11,54 | 11,55 | 00:00:00 | | 2004-06-28 | 11,74 | 2.290.800 | 11,74 | 11,57 | 11,57 | 00:00:00 | | 2004-06-29 | 11,69 | 3.698.700 | 11,74 | 11,62 | 11,74 | 00:00:00 | | 2004-06-30 | 11,70 | 3.472.000 | 11,85 | 11,63 | 11,67 | 00:00:00 | | 2004-07-01 | 11,75 | 8.314.200 | 11,87 | 11,73 | 11,80 | 00:00:00 | | 2004-07-02 | 11,64 | 9.238.000 | 11,82 | 11,57 | 11,69 | 00:00:00 | | 2004-07-05 | 11,58 | 1.384.800 | 11,60 | 11,36 | 11,36 | 00:00:00 | | 2004-07-06 | 11,41 | 15.744.500 | 11,62 | 11,33 | 11,62 | 00:00:00 | | 2004-07-07 | 11,46 | 1.184.300 | 11,57 | 11,37 | 11,37 | 00:00:00 | | 2004-07-08 | 11,52 | 3.969.100 | 11,55 | 11,36 | 11,50 | 00:00:00 | | 2004-07-09 | 11,50 | 2.080.200 | 11,52 | 11,43 | 11,49 | 00:00:00 | | 2004-07-12 | 11,65 | 3.224.600 | 11,68 | 11,50 | 11,56 | 00:00:00 | | 2004-07-13 | 11,85 | 3.574.000 | 11,95 | 11,66 | 11,70 | 00:00:00 | | 2004-07-14 | 11,79 | 2.950.300 | 11,85 | 11,73 | 11,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
