|
 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 | | 2005-06-15 | 11,53 | 1.200.900 | 11,64 | 11,52 | 11,64 | 00:00:00 | | 2005-06-16 | 11,73 | 3.973.400 | 11,82 | 11,54 | 11,55 | 00:00:00 | | 2005-06-17 | 11,85 | 3.145.700 | 11,93 | 11,76 | 11,80 | 00:00:00 | | 2005-06-20 | 11,70 | 2.292.700 | 11,90 | 11,62 | 11,90 | 00:00:00 | | 2005-06-21 | 11,60 | 1.412.900 | 11,76 | 11,55 | 11,75 | 00:00:00 | | 2005-06-22 | 11,57 | 1.428.200 | 11,62 | 11,53 | 11,58 | 00:00:00 | | 2005-06-23 | 11,57 | 1.406.900 | 11,66 | 11,50 | 11,55 | 00:00:00 | | 2005-06-24 | 11,44 | 1.538.000 | 11,52 | 11,35 | 11,49 | 00:00:00 | | 2005-06-27 | 11,43 | 3.343.000 | 11,45 | 11,36 | 11,44 | 00:00:00 | | 2005-06-28 | 11,40 | 1.257.400 | 11,45 | 11,36 | 11,42 | 00:00:00 | | 2005-06-29 | 11,44 | 1.835.700 | 11,48 | 11,38 | 11,48 | 00:00:00 | | 2005-06-30 | 11,27 | 2.175.000 | 11,46 | 11,25 | 11,40 | 00:00:00 | | 2005-07-01 | 11,19 | 3.201.300 | 11,30 | 11,13 | 11,30 | 00:00:00 | | 2005-07-04 | 11,34 | 3.139.600 | 11,38 | 11,18 | 11,25 | 00:00:00 | | 2005-07-05 | 11,27 | 1.758.400 | 11,39 | 11,20 | 11,39 | 00:00:00 | | 2005-07-06 | 11,27 | 2.572.200 | 11,33 | 11,22 | 11,33 | 00:00:00 | | 2005-07-07 | 11,17 | 3.801.400 | 11,27 | 10,90 | 11,24 | 00:00:00 | | 2005-07-08 | 11,17 | 1.472.300 | 11,25 | 11,15 | 11,25 | 00:00:00 | | 2005-07-11 | 11,12 | 3.257.500 | 11,20 | 11,08 | 11,20 | 00:00:00 | | 2005-07-12 | 11,09 | 1.362.000 | 11,17 | 11,06 | 11,17 | 00:00:00 | | 2005-07-13 | 11,19 | 1.196.400 | 11,28 | 11,09 | 11,12 | 00:00:00 | | 2005-07-14 | 11,19 | 4.343.600 | 11,36 | 11,18 | 11,24 | 00:00:00 | | 2005-07-15 | 11,20 | 821.600 | 11,30 | 11,20 | 11,21 | 00:00:00 | | 2005-07-18 | 11,27 | 1.185.200 | 11,34 | 11,22 | 11,25 | 00:00:00 | | 2005-07-19 | 11,50 | 2.740.900 | 11,52 | 11,27 | 11,30 | 00:00:00 | | 2005-07-20 | 11,72 | 2.996.700 | 11,77 | 11,42 | 11,43 | 00:00:00 | | 2005-07-21 | 11,73 | 2.730.600 | 11,88 | 11,61 | 11,79 | 00:00:00 | | 2005-07-22 | 11,75 | 976.700 | 11,80 | 11,64 | 11,76 | 00:00:00 | | 2005-07-25 | 11,69 | 771.900 | 11,83 | 11,61 | 11,82 | 00:00:00 | | 2005-07-26 | 11,56 | 1.263.200 | 11,72 | 11,50 | 11,72 | 00:00:00 | | 2005-07-27 | 11,85 | 1.804.800 | 11,86 | 11,59 | 11,59 | 00:00:00 | | 2005-07-28 | 11,77 | 1.668.800 | 11,89 | 11,68 | 11,89 | 00:00:00 | | 2005-07-29 | 11,74 | 1.225.500 | 11,85 | 11,70 | 11,85 | 00:00:00 | | 2005-08-01 | 11,71 | 740.100 | 11,79 | 11,60 | 11,75 | 00:00:00 | | 2005-08-02 | 11,72 | 413.000 | 11,73 | 11,64 | 11,67 | 00:00:00 | | 2005-08-03 | 11,88 | 1.878.700 | 11,94 | 11,73 | 11,75 | 00:00:00 | | 2005-08-04 | 11,84 | 846.000 | 11,93 | 11,76 | 11,88 | 00:00:00 | | 2005-08-05 | 11,96 | 2.268.500 | 12,02 | 11,80 | 11,81 | 00:00:00 | | 2005-08-08 | 12,21 | 2.802.400 | 12,35 | 12,08 | 12,15 | 00:00:00 | | 2005-08-09 | 12,29 | 1.495.000 | 12,33 | 12,22 | 12,22 | 00:00:00 | | 2005-08-10 | 12,32 | 1.041.400 | 12,40 | 12,26 | 12,33 | 00:00:00 | | 2005-08-11 | 12,41 | 1.230.400 | 12,45 | 12,21 | 12,25 | 00:00:00 | | 2005-08-12 | 12,30 | 1.179.300 | 12,50 | 12,27 | 12,45 | 00:00:00 | | 2005-08-15 | 12,28 | 387.200 | 12,43 | 12,26 | 12,30 | 00:00:00 | | 2005-08-16 | 12,21 | 875.900 | 12,40 | 12,16 | 12,30 | 00:00:00 | | 2005-08-17 | 12,16 | 1.020.000 | 12,18 | 12,06 | 12,18 | 00:00:00 | | 2005-08-18 | 12,11 | 951.300 | 12,19 | 12,01 | 12,18 | 00:00:00 | | 2005-08-19 | 12,20 | 791.300 | 12,25 | 12,07 | 12,07 | 00:00:00 | | 2005-08-22 | 12,24 | 498.100 | 12,32 | 12,18 | 12,18 | 00:00:00 | | 2005-08-23 | 12,13 | 849.800 | 12,25 | 12,05 | 12,17 | 00:00:00 | | 2005-08-24 | 12,01 | 1.929.700 | 12,08 | 11,93 | 12,05 | 00:00:00 | | 2005-08-25 | 11,85 | 1.126.700 | 11,98 | 11,81 | 11,97 | 00:00:00 | | 2005-08-26 | 11,83 | 1.182.300 | 11,94 | 11,73 | 11,89 | 00:00:00 | | 2005-08-29 | 11,84 | 666.700 | 11,91 | 11,65 | 11,72 | 00:00:00 | | 2005-08-30 | 11,76 | 778.800 | 11,92 | 11,74 | 11,90 | 00:00:00 | | 2005-08-31 | 11,87 | 961.700 | 11,90 | 11,73 | 11,73 | 00:00:00 | | 2005-09-01 | 11,83 | 1.250.400 | 12,03 | 11,81 | 11,89 | 00:00:00 | | 2005-09-02 | 11,69 | 1.589.900 | 11,90 | 11,69 | 11,83 | 00:00:00 | | 2005-09-05 | 11,75 | 2.265.000 | 11,78 | 11,69 | 11,72 | 00:00:00 | | 2005-09-06 | 11,77 | 2.310.000 | 11,80 | 11,71 | 11,71 | 00:00:00 | | 2005-09-07 | 12,00 | 2.922.200 | 12,00 | 11,76 | 11,78 | 00:00:00 | | 2005-09-08 | 11,93 | 885.300 | 12,05 | 11,86 | 12,04 | 00:00:00 | | 2005-09-09 | 11,87 | 694.100 | 11,96 | 11,82 | 11,96 | 00:00:00 | | 2005-09-12 | 11,90 | 929.300 | 11,95 | 11,87 | 11,90 | 00:00:00 | | 2005-09-13 | 11,79 | 1.360.000 | 11,94 | 11,74 | 11,92 | 00:00:00 | | 2005-09-14 | 11,78 | 3.098.700 | 11,86 | 11,74 | 11,75 | 00:00:00 | | 2005-09-15 | 11,81 | 2.501.600 | 11,89 | 11,75 | 11,80 | 00:00:00 | | 2005-09-16 | 11,71 | 2.986.600 | 11,80 | 11,67 | 11,78 | 00:00:00 | | 2005-09-19 | 11,66 | 2.085.900 | 11,71 | 11,61 | 11,68 | 00:00:00 | | 2005-09-20 | 11,45 | 4.339.000 | 11,81 | 11,26 | 11,69 | 00:00:00 | | 2005-09-21 | 11,31 | 3.882.600 | 11,44 | 11,19 | 11,42 | 00:00:00 | | 2005-09-22 | 11,36 | 1.564.100 | 11,45 | 11,25 | 11,30 | 00:00:00 | | 2005-09-23 | 11,49 | 1.675.400 | 11,52 | 11,38 | 11,38 | 00:00:00 | | 2005-09-26 | 11,35 | 3.629.500 | 11,59 | 11,22 | 11,51 | 00:00:00 | | 2005-09-27 | 11,32 | 1.030.800 | 11,36 | 11,27 | 11,30 | 00:00:00 | | 2005-09-28 | 11,37 | 2.214.000 | 11,40 | 11,30 | 11,33 | 00:00:00 | | 2005-09-29 | 11,44 | 2.208.400 | 11,53 | 11,37 | 11,41 | 00:00:00 | | 2005-09-30 | 11,56 | 2.913.500 | 11,72 | 11,48 | 11,53 | 00:00:00 | | 2005-10-03 | 11,60 | 2.255.500 | 11,76 | 11,55 | 11,67 | 00:00:00 | | 2005-10-04 | 11,57 | 1.796.900 | 11,66 | 11,51 | 11,66 | 00:00:00 | | 2005-10-05 | 11,46 | 1.454.300 | 11,57 | 11,43 | 11,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
