Mercados españoles abiertos en 5 hrs 56 min

Acerinox, S.A. (ACX.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,29-0,26 (-3,07%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20228,508,508,188,298,291.247.682
22 sept 20228,508,648,488,558,55888.593
21 sept 20228,518,688,518,588,58983.273
20 sept 20228,738,778,518,558,55852.718
19 sept 20228,548,758,518,728,72720.580
16 sept 20228,458,778,348,628,622.971.741
15 sept 20228,618,748,508,528,521.193.530
14 sept 20228,778,908,548,608,601.413.858
13 sept 20229,229,248,838,858,851.156.292
12 sept 20229,109,309,099,199,191.188.918
09 sept 20228,989,168,908,948,94755.113
08 sept 20229,029,048,808,878,87737.024
07 sept 20228,778,928,728,908,90807.250
06 sept 20228,979,058,768,878,87802.197
05 sept 20228,788,938,708,798,79892.125
02 sept 20228,679,058,529,039,031.159.877
01 sept 20228,938,948,568,568,561.465.005
31 ago 20229,169,279,029,029,021.098.581
30 ago 20229,369,419,139,159,151.298.166
29 ago 20229,069,369,059,299,29825.898
26 ago 20229,359,419,149,169,16642.377
25 ago 20229,349,409,239,309,30467.595
24 ago 20229,379,379,189,259,25641.105
23 ago 20229,009,498,969,409,401.075.640
22 ago 20229,319,328,899,059,051.584.913
19 ago 20229,599,599,309,309,301.097.096
18 ago 20229,589,739,569,649,64678.933
17 ago 20229,749,799,559,579,57794.639
16 ago 20229,569,769,349,749,741.042.619
15 ago 20229,699,699,449,489,48550.561
12 ago 20229,689,689,569,599,59623.517
11 ago 20229,689,749,549,599,59490.393
10 ago 20229,439,699,289,659,65840.972
09 ago 20229,519,529,379,429,42574.238
08 ago 20229,449,589,399,499,49710.770
05 ago 20229,219,459,219,369,36947.641
04 ago 20229,119,269,089,209,20946.991
03 ago 20228,959,118,949,109,10945.087
02 ago 20229,119,118,918,998,991.127.780
01 ago 20229,579,579,189,189,181.140.707
29 jul 20229,229,529,189,509,501.664.603
28 jul 20228,989,168,929,129,121.386.536
27 jul 20228,878,878,768,848,84571.513
26 jul 20228,938,958,798,838,83707.908
25 jul 20228,829,008,778,908,90820.882
22 jul 20228,838,938,588,908,901.364.411
21 jul 20228,898,988,728,888,88895.724
20 jul 20228,888,958,698,918,91743.656
19 jul 20228,618,858,478,838,83757.852
18 jul 20228,578,648,538,628,62768.742
15 jul 20228,428,468,268,428,42981.769
14 jul 20228,488,538,228,358,35864.016
13 jul 20228,528,598,348,538,532.137.028
12 jul 20228,338,558,228,508,504.882.350
11 jul 20228,458,598,308,418,41932.462
08 jul 20228,458,738,348,638,634.492.256
07 jul 20228,358,678,228,558,551.382.816
06 jul 20228,258,398,128,178,171.277.317
05 jul 20228,728,738,218,328,321.736.954
04 jul 20228,758,868,588,658,654.362.186
01 jul 20228,708,938,508,728,722.196.007
01 jul 20220.5 Dividendo
30 jun 20229,609,619,159,248,742.690.153
29 jun 20229,679,819,569,709,171.188.778
28 jun 20229,8910,029,689,739,204.686.504
27 jun 20229,809,909,689,829,281.259.506
24 jun 20229,609,719,379,689,161.146.715
23 jun 20229,859,909,559,559,031.322.221
22 jun 202210,0010,109,589,819,281.612.034
21 jun 202210,3110,5210,1510,159,60800.367
20 jun 202210,1410,289,9610,229,664.356.146
17 jun 202210,0710,289,9410,109,551.096.902
16 jun 202210,5010,559,9610,069,521.591.368
15 jun 202210,6110,6510,3110,559,971.024.067
14 jun 202210,8010,8210,3510,409,841.231.562
13 jun 202211,1011,1610,5810,6510,071.363.625
10 jun 202211,6011,6511,2311,2810,671.271.688
09 jun 202211,8712,0211,6211,6411,011.330.950
08 jun 202211,8712,1011,8011,8711,232.427.043
07 jun 202211,7311,8411,6011,8311,191.843.067
06 jun 202212,0012,1511,2911,7211,093.463.152
03 jun 202211,8012,0111,3511,8111,174.313.461
02 jun 202212,3012,3612,1212,1911,531.253.358
01 jun 202212,1512,4111,9112,1911,533.135.919
31 may 202211,8912,1411,8012,0611,413.096.932
30 may 202212,0012,0311,6511,9411,302.482.184
27 may 202211,2212,0311,1912,0011,354.542.187
26 may 202211,1011,2711,0511,2310,621.071.300
25 may 202210,8911,1510,8011,1010,501.280.047
24 may 202210,8510,9410,7210,7210,141.009.824
23 may 202210,8510,9510,7310,9510,36840.483
20 may 202210,8410,9510,6310,6510,07877.025
19 may 202210,5310,7610,4210,7310,14983.125
18 may 202210,7010,8510,5910,6610,081.293.901
17 may 202210,5010,6910,4110,6910,111.288.406
16 may 202210,4610,4710,2610,359,79868.195
13 may 202210,3910,5510,3110,449,871.027.123
12 may 202210,2110,379,9410,279,711.708.913
11 may 202210,0910,599,9510,409,834.298.768
10 may 202210,0010,089,779,799,26926.274
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...