Mercados españoles cerrados

Acerinox, S.A. (ACX.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,21+0,26 (+2,65%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20239,9910,229,9910,2110,211.890.391
26 ene 20239,999,999,789,959,95882.582
25 ene 20239,9710,029,859,909,901.268.820
25 ene 20230.3 Dividendo
24 ene 202310,2710,2810,0810,239,931.341.704
23 ene 202310,2410,2710,1510,239,93988.502
20 ene 202310,1510,2210,1110,159,851.039.252
19 ene 202310,2310,269,9810,069,761.899.602
18 ene 202310,3410,3610,1510,299,992.894.202
17 ene 202310,1610,3610,1610,3410,042.954.861
16 ene 202310,1510,1910,0310,139,832.113.730
13 ene 20239,9310,129,9010,079,771.492.722
12 ene 20239,829,939,779,939,641.279.135
11 ene 20239,809,929,749,799,501.107.641
10 ene 20239,759,769,619,709,411.177.035
09 ene 20239,729,859,679,809,511.140.074
06 ene 20239,709,729,509,669,38757.160
05 ene 20239,649,689,499,619,331.081.171
04 ene 20239,659,789,569,649,36979.828
03 ene 20239,559,669,469,619,332.148.933
02 ene 20239,369,519,369,519,23521.662
30 dic 20229,319,329,249,248,97473.470
29 dic 20229,289,379,239,329,05474.026
28 dic 20229,369,469,269,329,04553.050
27 dic 20229,439,449,319,399,11621.269
23 dic 20229,309,439,289,319,04640.117
22 dic 20229,309,349,219,238,96663.166
21 dic 20229,109,269,079,268,98469.128
20 dic 20228,869,118,849,098,831.296.515
19 dic 20228,869,138,868,988,72665.272
16 dic 20229,009,038,828,908,631.918.001
15 dic 20229,069,199,019,038,77799.220
14 dic 20229,479,539,019,118,841.018.201
13 dic 20229,289,519,229,439,15731.384
12 dic 20229,379,379,239,258,97561.553
09 dic 20229,419,469,289,449,16462.994
08 dic 20229,319,459,309,429,14427.416
07 dic 20229,379,419,299,309,03329.303
06 dic 20229,389,529,309,469,19352.148
05 dic 20229,399,569,359,389,10706.794
02 dic 20229,309,419,229,409,12566.043
01 dic 20229,489,519,289,319,04997.769
30 nov 20229,369,499,339,409,131.045.027
29 nov 20229,179,499,129,409,13713.087
28 nov 20229,219,279,109,148,87776.582
25 nov 20229,329,369,269,329,05551.452
24 nov 20229,419,439,319,349,06486.714
23 nov 20229,629,629,399,399,111.156.101
22 nov 20229,369,609,339,499,21667.546
21 nov 20229,359,379,239,349,07608.617
18 nov 20229,489,509,379,419,13455.238
17 nov 20229,489,549,359,399,11363.391
16 nov 20229,579,629,469,479,20508.047
15 nov 20229,709,709,529,629,33873.593
14 nov 20229,599,709,469,629,34747.733
11 nov 20229,509,689,459,559,271.252.119
10 nov 20229,389,489,179,459,17901.390
09 nov 20229,389,429,289,329,05704.917
08 nov 20229,339,399,219,369,08614.775
07 nov 20229,239,469,189,379,09651.942
04 nov 20228,949,378,949,268,991.804.643
03 nov 20228,708,898,688,838,57808.640
02 nov 20229,089,088,808,818,55871.506
01 nov 20228,929,058,919,038,77831.749
31 oct 20228,768,888,668,868,601.127.630
28 oct 20228,628,828,608,728,46919.899
27 oct 20228,708,818,328,758,501.985.106
26 oct 20228,488,758,488,728,47842.786
25 oct 20228,538,608,398,468,21649.803
24 oct 20228,568,598,368,518,26933.007
21 oct 20228,348,488,228,488,23894.328
20 oct 20228,258,458,188,438,181.318.675
19 oct 20228,228,348,208,248,001.145.419
18 oct 20228,358,388,208,207,961.064.606
17 oct 20228,118,338,118,278,03944.591
14 oct 20228,458,458,088,107,861.154.451
13 oct 20227,968,337,968,288,041.484.103
12 oct 20228,198,197,947,967,731.305.738
11 oct 20228,138,198,038,177,931.160.442
10 oct 20228,008,317,978,227,981.199.825
07 oct 20228,078,148,008,017,771.526.487
06 oct 20228,478,538,028,137,891.813.461
05 oct 20228,548,658,278,418,17845.006
04 oct 20228,568,638,518,638,381.149.049
03 oct 20228,098,438,038,388,13743.741
30 sept 20228,278,338,078,207,96891.482
29 sept 20228,358,358,068,167,921.011.874
28 sept 20228,378,408,168,348,101.092.352
27 sept 20228,408,598,388,508,25781.866
26 sept 20228,198,448,138,288,041.053.723
23 sept 20228,508,508,188,298,041.247.682
22 sept 20228,508,648,488,558,30888.593
21 sept 20228,518,688,518,588,33983.273
20 sept 20228,738,778,518,558,30852.718
19 sept 20228,548,758,518,728,46720.580
16 sept 20228,458,778,348,628,372.971.741
15 sept 20228,618,748,508,528,271.193.530
14 sept 20228,778,908,548,608,351.413.858
13 sept 20229,229,248,838,858,591.156.292
12 sept 20229,109,309,099,198,921.188.918
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...