|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 11,79 | 2.950.300 | 11,85 | 11,73 | 11,85 | 00:00:00 | | 2004-07-15 | 11,76 | 2.230.200 | 11,90 | 11,71 | 11,84 | 00:00:00 | | 2004-07-16 | 11,88 | 1.520.000 | 11,92 | 11,71 | 11,71 | 00:00:00 | | 2004-07-19 | 11,70 | 1.858.500 | 11,88 | 11,70 | 11,78 | 00:00:00 | | 2004-07-20 | 11,65 | 2.198.300 | 11,74 | 11,61 | 11,74 | 00:00:00 | | 2004-07-21 | 11,82 | 2.539.600 | 11,88 | 11,72 | 11,72 | 00:00:00 | | 2004-07-22 | 11,48 | 3.374.300 | 11,74 | 11,46 | 11,74 | 00:00:00 | | 2004-07-23 | 45,81 | 185.500 | 46,43 | 45,80 | 46,12 | 00:00:00 | | 2004-07-26 | 11,50 | 627.000 | 11,60 | 11,16 | 11,34 | 00:00:00 | | 2004-07-27 | 11,53 | 1.085.200 | 11,63 | 11,39 | 11,60 | 00:00:00 | | 2004-07-28 | 11,46 | 1.061.500 | 11,62 | 11,39 | 11,62 | 00:00:00 | | 2004-07-29 | 11,56 | 755.100 | 11,62 | 11,50 | 11,50 | 00:00:00 | | 2004-07-30 | 11,51 | 1.206.700 | 11,65 | 11,47 | 11,60 | 00:00:00 | | 2004-08-02 | 11,50 | 1.251.700 | 11,54 | 11,13 | 11,52 | 00:00:00 | | 2004-08-03 | 11,44 | 1.699.000 | 11,59 | 11,44 | 11,59 | 00:00:00 | | 2004-08-04 | 11,25 | 2.603.100 | 11,46 | 11,00 | 11,33 | 00:00:00 | | 2004-08-05 | 11,25 | 1.809.200 | 11,50 | 11,23 | 11,23 | 00:00:00 | | 2004-08-06 | 10,87 | 1.927.200 | 11,20 | 10,85 | 11,20 | 00:00:00 | | 2004-08-09 | 10,86 | 1.455.700 | 10,91 | 10,71 | 10,83 | 00:00:00 | | 2004-08-10 | 11,00 | 2.461.000 | 11,09 | 10,75 | 10,75 | 00:00:00 | | 2004-08-11 | 10,94 | 2.309.200 | 11,01 | 10,87 | 11,01 | 00:00:00 | | 2004-08-12 | 10,97 | 2.230.200 | 11,30 | 10,87 | 10,97 | 00:00:00 | | 2004-08-13 | 11,03 | 706.000 | 11,11 | 10,81 | 10,81 | 00:00:00 | | 2004-08-16 | 11,03 | 0 | 11,03 | 11,03 | 11,03 | 00:00:00 | | 2004-08-17 | 11,17 | 889.200 | 11,24 | 11,07 | 11,20 | 00:00:00 | | 2004-08-18 | 11,07 | 1.002.400 | 11,17 | 11,01 | 11,13 | 00:00:00 | | 2004-08-19 | 11,20 | 844.600 | 11,20 | 11,07 | 11,15 | 00:00:00 | | 2004-08-20 | 11,00 | 1.618.300 | 11,26 | 10,90 | 11,26 | 00:00:00 | | 2004-08-23 | 11,30 | 968.900 | 11,30 | 11,03 | 11,04 | 00:00:00 | | 2004-08-24 | 11,28 | 944.800 | 11,31 | 11,22 | 11,22 | 00:00:00 | | 2004-08-25 | 11,16 | 1.200.500 | 11,34 | 11,07 | 11,29 | 00:00:00 | | 2004-08-26 | 11,22 | 963.800 | 11,30 | 11,14 | 11,14 | 00:00:00 | | 2004-08-27 | 11,29 | 427.000 | 11,30 | 11,15 | 11,27 | 00:00:00 | | 2004-08-30 | 11,26 | 576.100 | 11,34 | 11,20 | 11,33 | 00:00:00 | | 2004-08-31 | 11,14 | 976.100 | 11,26 | 11,13 | 11,16 | 00:00:00 | | 2004-09-01 | 11,12 | 862.000 | 11,25 | 11,05 | 11,19 | 00:00:00 | | 2004-09-02 | 11,15 | 1.793.200 | 11,18 | 11,06 | 11,16 | 00:00:00 | | 2004-09-03 | 11,18 | 2.076.500 | 11,23 | 11,04 | 11,10 | 00:00:00 | | 2004-09-06 | 11,25 | 1.303.100 | 11,34 | 11,15 | 11,23 | 00:00:00 | | 2004-09-07 | 11,29 | 782.600 | 11,39 | 11,20 | 11,20 | 00:00:00 | | 2004-09-08 | 11,27 | 836.100 | 11,35 | 11,20 | 11,34 | 00:00:00 | | 2004-09-09 | 11,21 | 635.300 | 11,30 | 11,16 | 11,30 | 00:00:00 | | 2004-09-10 | 11,20 | 905.400 | 11,31 | 11,13 | 11,19 | 00:00:00 | | 2004-09-13 | 11,32 | 979.400 | 11,37 | 11,17 | 11,26 | 00:00:00 | | 2004-09-14 | 11,21 | 1.453.700 | 11,33 | 11,11 | 11,30 | 00:00:00 | | 2004-09-15 | 11,14 | 994.600 | 11,25 | 11,13 | 11,20 | 00:00:00 | | 2004-09-16 | 11,25 | 798.800 | 11,25 | 11,12 | 11,12 | 00:00:00 | | 2004-09-17 | 11,29 | 1.214.000 | 11,37 | 11,20 | 11,32 | 00:00:00 | | 2004-09-20 | 11,27 | 730.900 | 11,35 | 11,20 | 11,32 | 00:00:00 | | 2004-09-21 | 11,35 | 3.332.900 | 11,35 | 11,27 | 11,32 | 00:00:00 | | 2004-09-22 | 11,25 | 785.600 | 11,37 | 11,25 | 11,37 | 00:00:00 | | 2004-09-23 | 11,17 | 1.223.100 | 11,38 | 11,11 | 11,38 | 00:00:00 | | 2004-09-24 | 11,25 | 1.051.900 | 11,25 | 11,13 | 11,13 | 00:00:00 | | 2004-09-27 | 11,08 | 710.100 | 11,22 | 11,06 | 11,19 | 00:00:00 | | 2004-09-28 | 11,14 | 740.400 | 11,18 | 11,02 | 11,05 | 00:00:00 | | 2004-09-29 | 11,24 | 826.400 | 11,25 | 11,10 | 11,10 | 00:00:00 | | 2004-09-30 | 11,12 | 930.400 | 11,29 | 11,12 | 11,29 | 00:00:00 | | 2004-10-01 | 11,42 | 3.953.300 | 11,42 | 11,10 | 11,10 | 00:00:00 | | 2004-10-04 | 11,55 | 2.001.200 | 11,68 | 11,43 | 11,43 | 00:00:00 | | 2004-10-05 | 11,64 | 2.750.600 | 11,72 | 11,45 | 11,52 | 00:00:00 | | 2004-10-06 | 11,66 | 2.383.700 | 11,73 | 11,59 | 11,70 | 00:00:00 | | 2004-10-07 | 11,60 | 1.767.800 | 11,74 | 11,60 | 11,62 | 00:00:00 | | 2004-10-08 | 11,62 | 774.400 | 11,65 | 11,57 | 11,60 | 00:00:00 | | 2004-10-11 | 11,37 | 874.600 | 11,65 | 11,34 | 11,60 | 00:00:00 | | 2004-10-12 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2004-10-13 | 11,14 | 1.833.300 | 11,42 | 11,11 | 11,40 | 00:00:00 | | 2004-10-14 | 11,02 | 1.693.200 | 11,20 | 11,00 | 11,00 | 00:00:00 | | 2004-10-15 | 11,00 | 5.091.400 | 11,02 | 10,88 | 11,01 | 00:00:00 | | 2004-10-18 | 10,95 | 1.136.100 | 11,09 | 10,90 | 11,02 | 00:00:00 | | 2004-10-19 | 11,09 | 1.360.900 | 11,19 | 10,93 | 10,93 | 00:00:00 | | 2004-10-20 | 10,89 | 3.188.000 | 11,10 | 10,73 | 11,10 | 00:00:00 | | 2004-10-21 | 10,90 | 865.100 | 10,98 | 10,84 | 10,85 | 00:00:00 | | 2004-10-22 | 10,97 | 576.200 | 11,00 | 10,89 | 10,96 | 00:00:00 | | 2004-10-25 | 10,79 | 787.100 | 10,94 | 10,73 | 10,94 | 00:00:00 | | 2004-10-26 | 10,77 | 442.500 | 10,89 | 10,76 | 10,82 | 00:00:00 | | 2004-10-27 | 10,98 | 895.700 | 10,99 | 10,78 | 10,89 | 00:00:00 | | 2004-10-28 | 10,90 | 2.059.700 | 11,12 | 10,80 | 11,08 | 00:00:00 | | 2004-10-29 | 10,89 | 1.361.900 | 11,00 | 10,85 | 10,95 | 00:00:00 | | 2004-11-01 | 10,89 | 0 | 10,89 | 10,89 | 10,89 | 00:00:00 | | 2004-11-02 | 10,97 | 1.033.500 | 11,14 | 10,92 | 10,98 | 00:00:00 | | 2004-11-03 | 10,92 | 1.097.700 | 11,10 | 10,92 | 11,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
