Mercados españoles cerrados en 3 hrs 24 min

Acerinox, S.A. (ACX.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,66+0,31 (+3,00%)
A partir del 01:49PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202210,5010,6910,4110,6610,66866.704
16 may 202210,4610,4710,2610,3510,35868.195
13 may 202210,3910,5510,3110,4410,441.027.123
12 may 202210,2110,379,9410,2710,271.708.913
11 may 202210,0910,599,9510,4010,404.298.768
10 may 202210,0010,089,779,799,79926.274
09 may 202210,0210,079,829,909,901.874.602
06 may 20229,7310,069,589,999,991.049.231
05 may 202210,0910,119,739,739,731.121.443
04 may 202210,0910,129,779,779,77973.659
03 may 20229,9610,109,8710,1010,10631.092
02 may 202210,0210,099,819,829,82837.279
29 abr 202210,0310,1510,0110,0910,091.072.840
28 abr 20229,9510,089,849,949,941.063.741
27 abr 20229,609,829,469,829,821.089.735
26 abr 20229,669,689,429,459,451.365.330
25 abr 20229,849,879,489,489,483.013.178
22 abr 202210,1010,199,929,929,921.166.899
21 abr 202210,1310,3010,0010,2310,231.037.481
20 abr 202210,0210,159,9310,0810,08981.164
19 abr 202210,0610,189,799,939,931.622.675
14 abr 20229,8610,029,719,989,981.009.402
13 abr 20229,779,859,689,759,751.047.865
12 abr 20229,609,759,449,759,751.120.712
11 abr 20229,519,759,459,559,551.350.206
08 abr 20229,579,689,439,449,44892.972
07 abr 20229,569,629,379,389,381.633.390
06 abr 20229,799,929,449,559,551.826.233
05 abr 20229,989,989,729,799,791.837.670
04 abr 202210,1510,159,879,999,991.208.373
01 abr 202210,0610,179,9310,1510,15659.372
31 mar 202210,1610,209,959,989,981.191.650
30 mar 202210,3510,3810,0210,1010,101.575.647
29 mar 202210,2810,3010,1010,2710,271.350.393
28 mar 202210,3810,4210,0610,1010,101.249.883
25 mar 202210,3810,3810,1410,3210,321.226.945
24 mar 202210,6610,6810,2310,2810,281.492.314
23 mar 202210,7710,8210,1710,3510,351.683.939
22 mar 202210,4110,7710,3710,7210,721.355.929
21 mar 202210,0110,369,9910,3610,36999.581
18 mar 202210,2510,289,919,989,982.097.299
17 mar 202210,2010,4110,0210,1610,161.144.661
16 mar 20229,7910,169,7410,1410,141.557.074
15 mar 20229,529,689,379,529,521.085.349
14 mar 20229,549,749,379,639,631.254.373
11 mar 20229,449,579,109,439,432.183.594
10 mar 20229,709,769,329,379,372.251.096
09 mar 20229,849,889,379,729,722.071.227
08 mar 20229,8510,309,589,589,582.578.446
07 mar 202210,0110,349,629,979,971.699.442
04 mar 202211,0511,1910,3110,3110,312.072.510
03 mar 202211,2411,5611,0911,1011,101.919.874
02 mar 202211,1811,3810,9411,2411,241.747.057
01 mar 202211,4411,6411,0111,0511,052.086.720
28 feb 202211,3011,6611,1611,4011,401.633.980
25 feb 202210,7311,4010,7311,3711,371.441.271
24 feb 202210,8011,1410,5710,6810,681.937.093
23 feb 202211,4011,6911,4011,4111,41633.759
22 feb 202211,0011,5610,8211,3911,39951.733
21 feb 202211,6311,7711,2411,3111,31915.256
18 feb 202211,5111,6811,4311,5111,51871.402
17 feb 202211,7411,7811,4211,4211,42756.118
16 feb 202211,6911,8411,6511,7611,76743.202
15 feb 202211,2511,6811,2311,5611,561.037.506
14 feb 202211,3511,6211,1811,3111,312.021.768
11 feb 202211,5911,8111,5511,6511,65867.765
10 feb 202211,9411,9511,5711,7411,741.218.557
09 feb 202211,6911,9011,5611,8711,87997.301
08 feb 202211,5711,7111,4411,6011,601.402.057
07 feb 202211,4711,7211,4411,6311,631.192.915
04 feb 202211,7211,7711,3611,4011,401.118.072
03 feb 202211,5611,8011,5511,6911,691.173.920
02 feb 202211,6511,6711,4811,5611,56946.070
01 feb 202211,3911,6211,3311,5811,581.873.395
31 ene 202211,2211,4211,1511,2511,251.477.968
28 ene 202211,4111,4211,0311,0311,031.998.583
27 ene 202211,0711,4711,0311,4211,421.326.797
26 ene 202211,2011,4811,1011,2711,271.586.025
25 ene 202211,2711,4810,8611,0111,011.933.205
24 ene 202211,9611,9710,9411,1311,134.410.289
21 ene 202212,2812,2811,9412,0212,021.448.746
20 ene 202212,4012,6112,3312,4912,491.085.055
19 ene 202212,2312,4712,0112,3612,364.044.755
18 ene 202212,6512,6612,3212,3212,321.201.673
17 ene 202212,8012,8112,6512,6512,651.171.576
14 ene 202212,7312,9012,6812,6812,681.018.007
13 ene 202212,5212,8912,5212,8012,801.930.577
12 ene 202212,2212,5912,1912,5312,532.788.218
11 ene 202211,9512,1911,9512,1512,151.152.330
10 ene 202212,0612,1111,8411,8611,861.433.942
07 ene 202212,0012,0711,9012,0112,011.128.944
06 ene 202211,7312,0311,6911,9411,94901.049
05 ene 202211,7211,9411,7111,9311,932.873.061
04 ene 202211,7311,8111,5711,7011,701.049.869
03 ene 202211,5011,6911,4411,6711,671.009.996
30 dic 202111,5011,5411,3911,3911,39686.978
29 dic 202111,4011,5411,3311,5211,52792.455
28 dic 202111,3411,5111,3411,4111,41756.716
27 dic 202111,1411,3511,1411,3111,31545.593
23 dic 202111,2011,2911,1111,1811,182.565.719
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...