Mercados españoles cerrados

Acerinox, S.A. (ACX.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,71+0,02 (+0,26%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20249,669,749,589,719,71484.776
25 jul 20249,659,699,469,699,69678.494
24 jul 20249,329,849,329,739,731.055.703
23 jul 20249,479,479,309,369,361.535.958
22 jul 20249,439,599,439,519,51649.263
19 jul 20249,519,539,429,449,44695.327
18 jul 20249,519,649,519,579,57778.738
17 jul 20249,519,619,479,519,511.588.129
17 jul 20240.31 Dividendo
16 jul 20249,999,999,819,899,58948.897
15 jul 202410,0310,069,969,969,651.051.742
12 jul 20249,9610,039,9010,009,69569.002
11 jul 20249,929,989,849,909,593.172.448
10 jul 20249,779,859,749,859,55528.403
09 jul 20249,909,939,779,799,481.014.005
08 jul 20249,939,989,869,899,58597.186
05 jul 20249,9910,039,839,859,541.371.584
04 jul 20249,829,989,829,989,67652.057
03 jul 20249,849,879,749,859,54779.311
02 jul 20249,769,859,709,759,44898.840
01 jul 20249,779,869,709,769,45545.718
28 jun 20249,539,759,539,699,39572.510
27 jun 20249,579,619,519,519,212.626.173
26 jun 20249,739,759,529,609,30772.712
25 jun 20249,869,869,689,729,41681.236
24 jun 20249,719,849,699,829,511.055.015
21 jun 20249,949,949,689,739,431.272.663
20 jun 20249,9810,019,889,929,611.031.528
19 jun 20249,959,989,929,959,64378.896
18 jun 20249,869,959,779,939,61511.448
17 jun 20249,789,809,699,799,48790.724
14 jun 20249,799,809,699,769,45609.798
13 jun 20249,909,919,809,809,49428.955
12 jun 20249,969,999,919,939,61341.293
11 jun 20249,869,949,809,899,581.588.009
10 jun 20249,869,939,809,909,59375.439
07 jun 20249,949,989,839,889,57472.019
06 jun 20249,959,989,899,919,60366.774
05 jun 202410,0010,029,909,919,60754.695
04 jun 202410,0910,129,8610,029,71901.050
03 jun 202410,1210,2210,0910,129,80660.657
31 may 202410,0510,109,9510,079,75673.254
30 may 20249,9810,079,9010,059,73558.834
29 may 202410,0810,099,9410,049,73814.756
28 may 202410,2010,2210,0710,089,76729.889
27 may 202410,1410,1910,1010,199,87220.533
24 may 202410,1510,1710,0410,129,80366.678
23 may 202410,1310,2010,1110,129,80353.664
22 may 202410,2210,2210,1010,139,81507.953
21 may 202410,3910,4110,1910,219,89944.703
20 may 202410,5210,5810,2810,3910,06586.561
17 may 202410,5810,5810,4810,5010,17340.826
16 may 202410,4510,5610,3710,5610,23570.369
15 may 202410,4310,4910,4110,4410,11310.052
14 may 202410,3810,4910,3510,4210,092.349.725
13 may 202410,4110,4410,2610,3810,05434.037
10 may 202410,2610,5110,2510,3810,051.046.707
09 may 202410,2810,3210,1410,189,86464.136
08 may 202410,1810,2610,1110,219,89394.292
07 may 202410,2110,2310,0510,159,83923.767
06 may 202410,2110,3010,2010,209,88284.043
03 may 202410,2710,2810,1410,159,83513.454
02 may 202410,2410,2910,1410,239,91593.221
30 abr 202410,2510,2710,1110,129,80592.877
29 abr 202410,2210,3110,1910,309,98548.840
26 abr 202410,2410,2710,0110,139,81696.875
25 abr 202410,0510,339,9710,149,821.187.618
24 abr 20249,9910,119,9210,039,721.944.522
23 abr 20249,999,999,819,889,57805.344
22 abr 202410,0110,059,929,979,65439.453
19 abr 20249,909,999,829,959,64603.815
18 abr 20249,939,999,889,989,67759.456
17 abr 20249,9010,089,889,919,60867.304
16 abr 20249,959,959,619,859,553.665.154
15 abr 202410,4810,6410,4010,4910,16677.085
12 abr 202410,6410,6910,5110,5210,19602.820
11 abr 202410,6910,6910,4510,5210,19515.383
10 abr 202410,5710,7110,4610,5410,21706.062
09 abr 202410,4010,5710,3710,5110,18930.645
08 abr 202410,2710,3710,2210,3710,04480.227
05 abr 202410,2410,289,9610,279,95876.527
04 abr 202410,3510,3910,2710,3310,01686.954
03 abr 202410,0910,2910,0410,299,97567.231
02 abr 202410,1710,2710,0810,119,79553.228
28 mar 202410,0710,2210,0610,169,85502.393
27 mar 20249,9910,109,9810,109,78535.659
26 mar 202410,0110,049,959,989,67352.111
25 mar 20249,9610,089,8910,079,76623.068
22 mar 20249,769,979,759,979,66870.274
21 mar 20249,779,809,689,769,46583.482
20 mar 20249,679,779,579,699,38577.866
19 mar 20249,629,639,559,629,32389.822
18 mar 20249,669,709,589,629,32431.139
15 mar 20249,579,669,519,649,34973.610
14 mar 20249,809,809,589,589,28643.920
13 mar 20249,679,799,619,789,47759.938
12 mar 20249,669,739,599,639,33589.235
11 mar 20249,599,649,559,649,33765.709
08 mar 20249,679,689,609,609,30592.806
07 mar 20249,529,679,469,629,32604.010
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...