Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.550,88 +175,96 (+0,31%)
Acerinox, S.A. (ACX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 sept 2023 - 21 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 9,83 | 9,83 | 9,65 | 9,65 | 9,65 | 680.893 |
| 19 sept 2024 | 9,63 | 9,83 | 9,58 | 9,82 | 9,82 | 1.270.005 |
| 18 sept 2024 | 9,39 | 9,50 | 9,35 | 9,47 | 9,47 | 444.142 |
| 17 sept 2024 | 9,27 | 9,40 | 9,27 | 9,37 | 9,37 | 540.109 |
| 16 sept 2024 | 9,27 | 9,34 | 9,20 | 9,27 | 9,27 | 259.918 |
| 13 sept 2024 | 9,05 | 9,30 | 9,05 | 9,27 | 9,27 | 806.056 |
| 12 sept 2024 | 9,02 | 9,10 | 8,97 | 9,05 | 9,05 | 553.544 |
| 11 sept 2024 | 9,01 | 9,07 | 8,91 | 8,93 | 8,93 | 475.292 |
| 10 sept 2024 | 8,95 | 9,02 | 8,91 | 8,98 | 8,98 | 607.218 |
| 09 sept 2024 | 9,02 | 9,03 | 8,95 | 8,97 | 8,97 | 494.965 |
| 06 sept 2024 | 9,13 | 9,13 | 8,95 | 8,95 | 8,95 | 1.243.249 |
| 05 sept 2024 | 9,10 | 9,27 | 9,03 | 9,16 | 9,16 | 496.595 |
| 04 sept 2024 | 9,25 | 9,27 | 9,10 | 9,13 | 9,13 | 779.275 |
| 03 sept 2024 | 9,53 | 9,56 | 9,25 | 9,30 | 9,30 | 516.771 |
| 02 sept 2024 | 9,51 | 9,59 | 9,42 | 9,56 | 9,56 | 379.825 |
| 30 ago 2024 | 9,52 | 9,61 | 9,47 | 9,52 | 9,52 | 565.422 |
| 29 ago 2024 | 9,47 | 9,55 | 9,44 | 9,51 | 9,51 | 1.227.046 |
| 28 ago 2024 | 9,48 | 9,52 | 9,42 | 9,43 | 9,43 | 398.224 |
| 27 ago 2024 | 9,39 | 9,57 | 9,39 | 9,47 | 9,47 | 791.299 |
| 26 ago 2024 | 9,36 | 9,47 | 9,34 | 9,42 | 9,42 | 436.252 |
| 23 ago 2024 | 9,30 | 9,39 | 9,28 | 9,39 | 9,39 | 433.114 |
| 22 ago 2024 | 9,24 | 9,29 | 9,22 | 9,24 | 9,24 | 338.073 |
| 21 ago 2024 | 9,19 | 9,29 | 9,18 | 9,27 | 9,27 | 385.668 |
| 20 ago 2024 | 9,23 | 9,27 | 9,11 | 9,13 | 9,13 | 372.345 |
| 19 ago 2024 | 9,14 | 9,28 | 9,13 | 9,24 | 9,24 | 435.329 |
| 16 ago 2024 | 9,11 | 9,15 | 9,06 | 9,10 | 9,10 | 427.730 |
| 15 ago 2024 | 9,10 | 9,15 | 9,04 | 9,10 | 9,10 | 467.822 |
| 14 ago 2024 | 9,14 | 9,14 | 9,02 | 9,03 | 9,03 | 363.601 |
| 13 ago 2024 | 9,16 | 9,16 | 9,05 | 9,07 | 9,07 | 525.697 |
| 12 ago 2024 | 9,19 | 9,19 | 9,06 | 9,15 | 9,15 | 429.306 |
| 09 ago 2024 | 9,18 | 9,26 | 9,13 | 9,15 | 9,15 | 351.767 |
| 08 ago 2024 | 9,13 | 9,14 | 9,02 | 9,13 | 9,13 | 435.543 |
| 07 ago 2024 | 9,10 | 9,25 | 9,02 | 9,19 | 9,19 | 492.727 |
| 06 ago 2024 | 9,09 | 9,18 | 8,99 | 9,02 | 9,02 | 572.561 |
| 05 ago 2024 | 9,04 | 9,06 | 8,88 | 8,96 | 8,96 | 1.461.538 |
| 02 ago 2024 | 9,45 | 9,50 | 9,24 | 9,24 | 9,24 | 780.222 |
| 01 ago 2024 | 9,63 | 9,75 | 9,50 | 9,52 | 9,52 | 445.499 |
| 31 jul 2024 | 9,65 | 9,70 | 9,63 | 9,69 | 9,69 | 509.065 |
| 30 jul 2024 | 9,65 | 9,68 | 9,52 | 9,61 | 9,61 | 453.312 |
| 29 jul 2024 | 9,74 | 9,74 | 9,57 | 9,64 | 9,64 | 354.248 |
| 26 jul 2024 | 9,66 | 9,74 | 9,58 | 9,71 | 9,71 | 484.776 |
| 25 jul 2024 | 9,65 | 9,69 | 9,46 | 9,69 | 9,69 | 678.494 |
| 24 jul 2024 | 9,32 | 9,84 | 9,32 | 9,73 | 9,73 | 1.055.703 |
| 23 jul 2024 | 9,47 | 9,47 | 9,30 | 9,36 | 9,36 | 1.535.958 |
| 22 jul 2024 | 9,43 | 9,59 | 9,43 | 9,51 | 9,51 | 649.263 |
| 19 jul 2024 | 9,51 | 9,53 | 9,42 | 9,44 | 9,44 | 695.327 |
| 18 jul 2024 | 9,51 | 9,64 | 9,51 | 9,57 | 9,57 | 778.738 |
| 17 jul 2024 | 9,51 | 9,61 | 9,47 | 9,51 | 9,51 | 1.588.129 |
| 17 jul 2024 | 0.31 Dividendo | |||||
| 16 jul 2024 | 9,99 | 9,99 | 9,81 | 9,89 | 9,58 | 948.897 |
| 15 jul 2024 | 10,03 | 10,06 | 9,96 | 9,96 | 9,65 | 1.051.742 |
| 12 jul 2024 | 9,96 | 10,03 | 9,90 | 10,00 | 9,69 | 569.002 |
| 11 jul 2024 | 9,92 | 9,98 | 9,84 | 9,90 | 9,59 | 3.172.448 |
| 10 jul 2024 | 9,77 | 9,85 | 9,74 | 9,85 | 9,55 | 528.403 |
| 09 jul 2024 | 9,90 | 9,93 | 9,77 | 9,79 | 9,48 | 1.014.005 |
| 08 jul 2024 | 9,93 | 9,98 | 9,86 | 9,89 | 9,58 | 597.186 |
| 05 jul 2024 | 9,99 | 10,03 | 9,83 | 9,85 | 9,54 | 1.371.584 |
| 04 jul 2024 | 9,82 | 9,98 | 9,82 | 9,98 | 9,67 | 652.057 |
| 03 jul 2024 | 9,84 | 9,87 | 9,74 | 9,85 | 9,54 | 779.311 |
| 02 jul 2024 | 9,76 | 9,85 | 9,70 | 9,75 | 9,44 | 898.840 |
| 01 jul 2024 | 9,77 | 9,86 | 9,70 | 9,76 | 9,45 | 545.718 |
| 28 jun 2024 | 9,53 | 9,75 | 9,53 | 9,69 | 9,39 | 572.510 |
| 27 jun 2024 | 9,57 | 9,61 | 9,51 | 9,51 | 9,21 | 2.626.173 |
| 26 jun 2024 | 9,73 | 9,75 | 9,52 | 9,60 | 9,30 | 772.712 |
| 25 jun 2024 | 9,86 | 9,86 | 9,68 | 9,72 | 9,41 | 681.236 |
| 24 jun 2024 | 9,71 | 9,84 | 9,69 | 9,82 | 9,51 | 1.055.015 |
| 21 jun 2024 | 9,94 | 9,94 | 9,68 | 9,73 | 9,43 | 1.272.663 |
| 20 jun 2024 | 9,98 | 10,01 | 9,88 | 9,92 | 9,61 | 1.031.528 |
| 19 jun 2024 | 9,95 | 9,98 | 9,92 | 9,95 | 9,64 | 378.896 |
| 18 jun 2024 | 9,86 | 9,95 | 9,77 | 9,93 | 9,61 | 511.448 |
| 17 jun 2024 | 9,78 | 9,80 | 9,69 | 9,79 | 9,48 | 790.724 |
| 14 jun 2024 | 9,79 | 9,80 | 9,69 | 9,76 | 9,45 | 609.798 |
| 13 jun 2024 | 9,90 | 9,91 | 9,80 | 9,80 | 9,49 | 428.955 |
| 12 jun 2024 | 9,96 | 9,99 | 9,91 | 9,93 | 9,61 | 341.293 |
| 11 jun 2024 | 9,86 | 9,94 | 9,80 | 9,89 | 9,58 | 1.588.009 |
| 10 jun 2024 | 9,86 | 9,93 | 9,80 | 9,90 | 9,59 | 375.439 |
| 07 jun 2024 | 9,94 | 9,98 | 9,83 | 9,88 | 9,57 | 472.019 |
| 06 jun 2024 | 9,95 | 9,98 | 9,89 | 9,91 | 9,60 | 366.774 |
| 05 jun 2024 | 10,00 | 10,02 | 9,90 | 9,91 | 9,60 | 754.695 |
| 04 jun 2024 | 10,09 | 10,12 | 9,86 | 10,02 | 9,71 | 901.050 |
| 03 jun 2024 | 10,12 | 10,22 | 10,09 | 10,12 | 9,80 | 660.657 |
| 31 may 2024 | 10,05 | 10,10 | 9,95 | 10,07 | 9,75 | 673.254 |
| 30 may 2024 | 9,98 | 10,07 | 9,90 | 10,05 | 9,73 | 558.834 |
| 29 may 2024 | 10,08 | 10,09 | 9,94 | 10,04 | 9,73 | 814.756 |
| 28 may 2024 | 10,20 | 10,22 | 10,07 | 10,08 | 9,76 | 729.889 |
| 27 may 2024 | 10,14 | 10,19 | 10,10 | 10,19 | 9,87 | 220.533 |
| 24 may 2024 | 10,15 | 10,17 | 10,04 | 10,12 | 9,80 | 366.678 |
| 23 may 2024 | 10,13 | 10,20 | 10,11 | 10,12 | 9,80 | 353.664 |
| 22 may 2024 | 10,22 | 10,22 | 10,10 | 10,13 | 9,81 | 507.953 |
| 21 may 2024 | 10,39 | 10,41 | 10,19 | 10,21 | 9,89 | 944.703 |
| 20 may 2024 | 10,52 | 10,58 | 10,28 | 10,39 | 10,06 | 586.561 |
| 17 may 2024 | 10,58 | 10,58 | 10,48 | 10,50 | 10,17 | 340.826 |
| 16 may 2024 | 10,45 | 10,56 | 10,37 | 10,56 | 10,23 | 570.369 |
| 15 may 2024 | 10,43 | 10,49 | 10,41 | 10,44 | 10,11 | 310.052 |
| 14 may 2024 | 10,38 | 10,49 | 10,35 | 10,42 | 10,09 | 2.349.725 |
| 13 may 2024 | 10,41 | 10,44 | 10,26 | 10,38 | 10,05 | 434.037 |
| 10 may 2024 | 10,26 | 10,51 | 10,25 | 10,38 | 10,05 | 1.046.707 |
| 09 may 2024 | 10,28 | 10,32 | 10,14 | 10,18 | 9,86 | 464.136 |
| 08 may 2024 | 10,18 | 10,26 | 10,11 | 10,21 | 9,89 | 394.292 |
| 07 may 2024 | 10,21 | 10,23 | 10,05 | 10,15 | 9,83 | 923.767 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.