ACX.MC - Acerinox, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20239,779,909,689,869,861.613.938
01 jun 20239,679,699,559,609,60621.977
31 may 20239,859,859,509,549,541.517.693
30 may 202310,1110,159,889,929,921.519.672
29 may 202310,1510,2310,1110,1110,11357.984
26 may 20239,9910,139,9810,1110,11556.301
25 may 20239,8010,049,779,969,96552.019
24 may 20239,859,869,739,809,802.650.623
23 may 20239,9610,049,939,949,94393.652
22 may 20239,979,999,909,959,95409.129
19 may 202310,0810,1010,0010,0010,00393.172
18 may 202310,0010,099,9610,0610,06409.985
17 may 20239,779,979,729,949,94340.011
16 may 20239,869,939,759,789,78432.444
15 may 20239,999,999,869,919,91344.866
12 may 20239,9510,159,899,939,931.076.896
11 may 20239,719,889,719,789,78530.882
10 may 20239,889,949,769,789,78478.946
09 may 20239,759,899,749,889,88543.343
08 may 20239,749,849,709,769,76451.664
05 may 20239,629,729,539,699,69713.237
04 may 20239,689,699,429,519,51728.607
03 may 20239,609,739,559,689,68647.092
02 may 20239,889,889,609,629,62671.864
28 abr 20239,679,869,599,809,801.410.633
27 abr 20239,509,729,359,609,601.698.808
26 abr 20239,179,279,029,249,24758.770
25 abr 20239,339,339,139,199,19548.185
24 abr 20239,429,469,299,329,32978.740
21 abr 20239,629,639,429,479,47689.144
20 abr 20239,729,739,629,669,66511.498
19 abr 20239,779,779,669,719,71484.696
18 abr 20239,769,819,699,759,75447.425
17 abr 20239,569,769,509,729,721.362.011
14 abr 20239,509,559,449,469,46448.783
13 abr 20239,309,549,209,489,48686.184
12 abr 20239,279,379,249,269,26490.693
11 abr 20239,139,289,139,269,26758.592
06 abr 20239,109,158,979,039,03623.851
05 abr 20239,209,239,029,069,06999.782
04 abr 20239,369,459,179,179,17417.016
03 abr 20239,529,529,329,359,35666.064
31 mar 20239,479,519,399,479,47695.261
30 mar 20239,339,499,339,419,411.799.816
29 mar 20239,209,299,149,269,26653.323
28 mar 20239,369,379,109,229,22494.240
27 mar 20239,259,279,039,189,18632.857
24 mar 20239,169,188,969,149,14709.342
23 mar 20239,219,299,109,209,20474.871
22 mar 20239,319,319,189,269,26484.797
21 mar 20239,269,459,249,329,32813.193
20 mar 20238,959,208,779,149,141.016.904
17 mar 20239,099,408,968,988,981.964.829
16 mar 20239,129,248,879,039,031.352.751
15 mar 20239,729,759,029,029,021.898.264
14 mar 20239,559,759,539,709,701.804.012
13 mar 20239,969,979,519,599,592.470.162
10 mar 202310,0610,069,919,979,97946.810
09 mar 202310,1910,2610,1510,2010,20594.803
08 mar 202310,1910,2310,1110,2310,23774.564
07 mar 202310,3510,4410,2610,2610,26763.929
06 mar 202310,3010,4110,1910,3510,35951.666
03 mar 202310,2810,3910,2710,3510,35810.389
02 mar 202310,1010,2610,1010,2210,22864.601
01 mar 202310,1010,319,9010,1510,151.979.543
28 feb 202310,2610,4510,2210,3910,391.551.544
27 feb 202310,1710,3210,1710,2710,271.188.723
24 feb 202310,0310,1510,0210,1010,101.060.602
23 feb 20239,9110,079,8410,0210,02691.275
22 feb 202310,0110,019,829,869,86736.590
21 feb 202310,0910,1710,0310,1310,13547.747
20 feb 202310,1010,2710,0910,1010,101.006.811
17 feb 20239,8910,129,8410,0610,061.310.050
16 feb 20239,909,959,819,939,93896.508
15 feb 20239,759,869,749,849,84840.156
14 feb 20239,599,799,539,739,73916.568
13 feb 20239,559,599,479,549,54719.157
10 feb 20239,649,649,399,519,512.127.534
09 feb 20239,659,749,579,709,703.167.272
08 feb 20239,829,849,679,679,671.162.420
07 feb 20239,819,829,699,769,76891.953
06 feb 20239,849,869,729,829,82866.493
03 feb 20239,899,939,809,899,891.146.426
02 feb 20239,9810,029,829,919,911.134.686
01 feb 20239,939,989,869,959,952.080.317
31 ene 202310,0510,069,909,929,921.660.181
30 ene 202310,1610,2810,0510,0710,071.956.547
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...