ACX.MC - Acerinox, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 may. 201811,8411,8911,7711,8511,85887.774
18 may. 201811,8411,8911,7711,8511,85887.174
17 may. 201811,8011,9011,7711,8111,81650.164
16 may. 201811,7711,8811,7111,8011,801.056.183
15 may. 201811,8111,8811,6911,7411,74818.258
14 may. 201811,9011,9111,8011,8511,85569.358
11 may. 201811,9912,0311,8211,9011,901.425.119
10 may. 201811,8111,9811,8011,9011,901.136.220
09 may. 201811,8611,9111,7711,8111,81888.856
08 may. 201811,8611,9611,8011,8611,86676.756
07 may. 201811,9511,9811,9311,9311,93299.003
04 may. 201811,8411,9211,8111,8811,88393.773
03 may. 201811,9612,0511,8011,8111,81916.101
02 may. 201811,7312,0111,6811,9711,971.241.117
30 abr. 201811,6711,7311,6311,6511,651.051.138
27 abr. 201811,7711,8111,4511,6911,691.485.841
26 abr. 201811,8411,9011,6011,6911,691.207.076
25 abr. 201811,8011,8211,6511,8111,811.125.382
24 abr. 201811,9912,0811,8411,8811,881.101.123
23 abr. 201812,2312,2911,9112,0112,011.089.139
20 abr. 201812,2512,3912,1212,2212,22765.732
19 abr. 201812,1612,3412,1312,2012,201.487.056
18 abr. 201811,7812,1911,7812,1512,151.840.139
17 abr. 201811,5711,7711,4511,7311,73773.741
16 abr. 201811,5511,6611,5311,5911,591.385.058
13 abr. 201811,6811,7111,5611,5911,59484.747
12 abr. 201811,5311,7011,5011,6611,66676.586
11 abr. 201811,4411,6511,4411,5511,551.064.309
10 abr. 201811,5311,5911,5111,5111,51662.086
09 abr. 201811,6011,6311,3511,4211,42678.494
06 abr. 201811,4511,5611,4011,5211,52790.463
05 abr. 201811,4011,5611,3611,5211,52946.429
04 abr. 201811,2211,3411,1811,2911,291.086.723
03 abr. 201811,3111,4011,2811,3311,33669.667
29 mar. 201811,3011,4211,3011,3511,35538.738
28 mar. 201811,3011,3011,0911,3011,301.313.874
27 mar. 201811,2711,5211,2211,3811,381.354.124
26 mar. 201811,2711,2811,0611,1211,121.424.116
23 mar. 201811,5611,5611,1911,2211,221.691.889
22 mar. 201811,8112,0611,5611,6511,651.729.916
21 mar. 201811,6911,8811,6611,8611,86990.407
20 mar. 201811,6911,7911,6911,7011,701.036.453
19 mar. 201811,9411,9411,6811,7211,72898.400
16 mar. 201812,1012,1011,9111,9411,94892.457
15 mar. 201812,2712,2812,0212,1012,101.030.404
14 mar. 201812,1912,2712,1512,2312,23977.207
13 mar. 201812,0712,3012,0712,1412,14940.717
12 mar. 201812,1112,2412,0212,0812,08757.903
09 mar. 201812,1312,1311,9312,0812,081.211.123
08 mar. 201812,2712,3012,0912,1412,14846.689
07 mar. 201812,0012,3111,9712,2312,231.531.690
06 mar. 201812,0112,1611,9612,0412,041.718.057
05 mar. 201811,9412,1811,9111,9511,951.063.622
02 mar. 201812,2312,4811,8711,9711,972.367.532
01 mar. 201812,1012,4412,1012,2612,261.923.679
28 feb. 201812,1412,3412,0112,1812,181.559.738
27 feb. 201812,0812,1711,9912,1712,171.099.157
26 feb. 201811,8612,0511,8612,0412,041.170.352
23 feb. 201811,9912,0011,7611,7911,79844.808
22 feb. 201812,0112,0311,8211,9711,971.036.573
21 feb. 201812,1012,1011,9712,0312,031.165.894
20 feb. 201811,8312,1511,8212,0512,052.361.164
19 feb. 201811,3211,8011,3111,7111,713.591.289
16 feb. 201811,1311,2411,0311,1011,101.104.256
15 feb. 201811,2811,3511,0911,1011,10995.088
14 feb. 201811,1311,2811,0811,1811,18820.241
13 feb. 201811,2611,3011,0911,0911,09925.689
12 feb. 201811,2511,3911,2111,2311,231.175.728
09 feb. 201811,0011,2610,8011,1411,141.870.033
08 feb. 201811,2711,2811,0111,0611,061.860.497
07 feb. 201811,4011,4011,2411,2811,281.198.088
06 feb. 201811,1411,4310,5511,3011,302.726.707
05 feb. 201811,4011,4811,3111,4011,401.288.173
02 feb. 201811,6911,7111,3511,4411,44982.271
01 feb. 201811,9311,9311,6211,6511,651.557.453
31 ene. 201812,1612,2611,8511,8511,852.357.834
30 ene. 201812,1612,2012,1012,1712,17459.968
29 ene. 201812,1512,2612,1312,2212,22930.018
26 ene. 201812,0212,2211,9512,1612,161.175.700
25 ene. 201812,1312,3212,1212,2012,201.202.989
24 ene. 201812,2112,2312,1312,1312,13580.794
23 ene. 201812,2512,2512,1312,2112,211.233.849
22 ene. 201812,1112,2312,0612,1912,19609.042
19 ene. 201812,1312,1912,0212,0812,08637.942
18 ene. 201811,9712,1711,8612,0812,081.084.271
17 ene. 201811,9012,0411,8311,9711,97671.939
16 ene. 201812,0512,0711,8311,8911,891.278.654
15 ene. 201812,2612,2612,0612,0912,09768.620
12 ene. 201812,2412,3012,1912,2012,20795.331
11 ene. 201812,2412,2812,0812,2112,21997.947
10 ene. 201812,3012,3012,1512,2012,20874.601
09 ene. 201812,3512,4812,3012,3112,31859.071
08 ene. 201812,3812,4012,3012,3512,35674.739
05 ene. 201812,2912,3812,2512,2912,29653.997
04 ene. 201812,3012,4012,2712,3012,30812.456
03 ene. 201812,1212,3012,1112,2812,28913.002
02 ene. 201811,9412,0911,9012,0912,09770.123
29 dic. 201711,9311,9911,8911,9111,91382.975
28 dic. 201711,8812,0011,8711,9611,96372.221
27 dic. 201711,9512,0611,8611,9211,92498.564
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines