Mercados españoles abiertos en 9 hrs

Acerinox, S.A. (ACX.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,85-0,64 (-6,05%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20249,959,959,619,859,853.665.154
15 abr 202410,4810,6410,4010,4910,49677.085
12 abr 202410,6410,6910,5110,5210,52602.820
11 abr 202410,6910,6910,4510,5210,52515.383
10 abr 202410,5710,7110,4610,5410,54706.062
09 abr 202410,4010,5710,3710,5110,51930.645
08 abr 202410,2710,3710,2210,3710,37480.227
05 abr 202410,2410,289,9610,2710,27876.527
04 abr 202410,3510,3910,2710,3310,33686.954
03 abr 202410,0910,2910,0410,2910,29567.231
02 abr 202410,1710,2710,0810,1110,11553.228
28 mar 202410,0710,2210,0610,1610,16502.393
27 mar 20249,9910,109,9810,1010,10535.659
26 mar 202410,0110,049,959,989,98352.111
25 mar 20249,9610,089,8910,0710,07623.068
22 mar 20249,769,979,759,979,97870.274
21 mar 20249,779,809,689,769,76583.482
20 mar 20249,679,779,579,699,69577.866
19 mar 20249,629,639,559,629,62389.822
18 mar 20249,669,709,589,629,62431.139
15 mar 20249,579,669,519,649,64973.610
14 mar 20249,809,809,589,589,58643.920
13 mar 20249,679,799,619,789,78759.938
12 mar 20249,669,739,599,639,63589.235
11 mar 20249,599,649,559,649,64765.709
08 mar 20249,679,689,609,609,60592.806
07 mar 20249,529,679,469,629,62604.010
06 mar 20249,519,689,489,549,54770.183
05 mar 20249,419,519,379,509,50952.034
04 mar 20249,549,649,439,469,46971.382
01 mar 20249,809,979,359,579,572.609.965
29 feb 202410,2410,2610,1010,1410,14601.209
28 feb 202410,3610,4010,1810,2010,20409.772
27 feb 202410,2610,4010,2510,4010,40420.563
26 feb 202410,2410,2610,1310,2310,23359.035
23 feb 202410,3310,3610,2010,2610,26303.849
22 feb 202410,3010,3910,2210,3610,361.684.274
21 feb 202410,2110,3010,2010,2810,28446.487
20 feb 202410,2810,2910,1210,1610,16573.759
19 feb 202410,5210,5210,2610,3210,32566.458
16 feb 202410,4410,6610,4310,5610,56858.814
15 feb 202410,2610,4110,2310,3810,38426.422
14 feb 202410,2510,2810,1810,2010,20435.669
13 feb 202410,5610,5610,2610,3210,32498.865
12 feb 202410,5210,5610,4410,5610,56428.140
09 feb 202410,4010,5010,2710,5010,50867.475
08 feb 202410,3910,4410,2610,4410,44604.364
07 feb 202410,5310,5810,2710,3610,36713.443
06 feb 202410,1010,5910,1010,5310,531.945.142
05 feb 20249,6510,209,6410,0410,043.518.916
02 feb 20249,709,769,649,679,67682.933
01 feb 20249,719,809,689,699,69467.400
31 ene 20249,909,979,769,789,78588.497
30 ene 20249,9710,029,779,929,92866.908
29 ene 20249,929,989,899,989,98679.582
26 ene 20249,929,959,879,899,89424.219
25 ene 20249,889,989,869,919,91358.183
24 ene 20249,889,929,829,899,89631.597
24 ene 20240.31 Dividendo
23 ene 202410,0910,139,9710,059,74856.810
22 ene 20249,9810,049,8810,029,712.091.603
19 ene 20249,989,989,789,859,541.207.933
18 ene 20249,979,999,869,909,59998.162
17 ene 202410,0210,029,889,929,612.084.900
16 ene 202410,3810,4010,1010,109,78927.431
15 ene 202410,3610,4410,3510,4010,08665.126
12 ene 202410,1910,3510,1910,289,961.998.226
11 ene 202410,1510,2610,0710,159,84762.067
10 ene 202410,2310,2310,0810,099,77722.818
09 ene 202410,3910,4010,2510,279,95558.844
08 ene 202410,3410,3910,2710,3710,05437.336
05 ene 202410,4010,4010,1910,3210,01845.639
04 ene 202410,4510,5610,4010,4410,11675.829
03 ene 202410,5710,6010,4110,4510,13580.298
02 ene 202410,6810,7710,5310,5910,26541.537
29 dic 202310,7410,8110,6210,6510,33425.757
28 dic 202310,7210,7610,6810,7210,39483.042
27 dic 202310,6310,7010,5910,7010,37693.506
22 dic 202310,6510,6810,5610,6110,29478.022
21 dic 202310,5610,6410,5610,6410,31351.260
20 dic 202310,6610,6910,5210,6310,30538.988
19 dic 202310,5010,6510,4810,6510,32793.309
18 dic 202310,3910,5710,3910,5210,20749.492
15 dic 202310,3510,4710,3510,4310,111.699.236
14 dic 202310,2010,3910,1310,289,961.255.002
13 dic 202310,0310,109,9810,039,72813.727
12 dic 202310,2110,2710,0210,039,72517.050
11 dic 202310,2210,2310,1310,209,89401.868
08 dic 202310,1910,2810,1210,259,93497.914
07 dic 202310,1510,2310,1410,199,88616.929
06 dic 202310,1810,2610,1810,199,88493.865
05 dic 202310,0410,189,9510,179,86654.079
04 dic 202310,1510,2110,0310,049,73760.223
01 dic 202310,1510,2810,1410,229,90815.297
30 nov 202310,3010,3010,0010,079,761.241.125
29 nov 202310,2810,4010,1910,229,90951.696
28 nov 202310,2410,3210,1610,309,98935.194
27 nov 202310,1410,2410,1410,249,93779.045
24 nov 202310,1010,2210,1010,159,84527.058
23 nov 202310,1110,1810,1010,169,85383.338
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...