Mercados españoles cerrados en 3 hrs 24 min
IBEX 35
8.459,60 +105,90 (+1,27%) Euro Stoxx 50
3.739,60 +54,26 (+1,47%) Dólar/Euro
1,0549 +0,0110 (+1,05%) Petróleo Brent
115,43 +1,19 (+1,04%) Oro
1.834,00 +20,00 (+1,10%) BTC-EUR
28.749,12 +282,64 (+0,99%)
Acerinox, S.A. (ACX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:49PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2022 | 10,50 | 10,69 | 10,41 | 10,66 | 10,66 | 866.704 |
| 16 may 2022 | 10,46 | 10,47 | 10,26 | 10,35 | 10,35 | 868.195 |
| 13 may 2022 | 10,39 | 10,55 | 10,31 | 10,44 | 10,44 | 1.027.123 |
| 12 may 2022 | 10,21 | 10,37 | 9,94 | 10,27 | 10,27 | 1.708.913 |
| 11 may 2022 | 10,09 | 10,59 | 9,95 | 10,40 | 10,40 | 4.298.768 |
| 10 may 2022 | 10,00 | 10,08 | 9,77 | 9,79 | 9,79 | 926.274 |
| 09 may 2022 | 10,02 | 10,07 | 9,82 | 9,90 | 9,90 | 1.874.602 |
| 06 may 2022 | 9,73 | 10,06 | 9,58 | 9,99 | 9,99 | 1.049.231 |
| 05 may 2022 | 10,09 | 10,11 | 9,73 | 9,73 | 9,73 | 1.121.443 |
| 04 may 2022 | 10,09 | 10,12 | 9,77 | 9,77 | 9,77 | 973.659 |
| 03 may 2022 | 9,96 | 10,10 | 9,87 | 10,10 | 10,10 | 631.092 |
| 02 may 2022 | 10,02 | 10,09 | 9,81 | 9,82 | 9,82 | 837.279 |
| 29 abr 2022 | 10,03 | 10,15 | 10,01 | 10,09 | 10,09 | 1.072.840 |
| 28 abr 2022 | 9,95 | 10,08 | 9,84 | 9,94 | 9,94 | 1.063.741 |
| 27 abr 2022 | 9,60 | 9,82 | 9,46 | 9,82 | 9,82 | 1.089.735 |
| 26 abr 2022 | 9,66 | 9,68 | 9,42 | 9,45 | 9,45 | 1.365.330 |
| 25 abr 2022 | 9,84 | 9,87 | 9,48 | 9,48 | 9,48 | 3.013.178 |
| 22 abr 2022 | 10,10 | 10,19 | 9,92 | 9,92 | 9,92 | 1.166.899 |
| 21 abr 2022 | 10,13 | 10,30 | 10,00 | 10,23 | 10,23 | 1.037.481 |
| 20 abr 2022 | 10,02 | 10,15 | 9,93 | 10,08 | 10,08 | 981.164 |
| 19 abr 2022 | 10,06 | 10,18 | 9,79 | 9,93 | 9,93 | 1.622.675 |
| 14 abr 2022 | 9,86 | 10,02 | 9,71 | 9,98 | 9,98 | 1.009.402 |
| 13 abr 2022 | 9,77 | 9,85 | 9,68 | 9,75 | 9,75 | 1.047.865 |
| 12 abr 2022 | 9,60 | 9,75 | 9,44 | 9,75 | 9,75 | 1.120.712 |
| 11 abr 2022 | 9,51 | 9,75 | 9,45 | 9,55 | 9,55 | 1.350.206 |
| 08 abr 2022 | 9,57 | 9,68 | 9,43 | 9,44 | 9,44 | 892.972 |
| 07 abr 2022 | 9,56 | 9,62 | 9,37 | 9,38 | 9,38 | 1.633.390 |
| 06 abr 2022 | 9,79 | 9,92 | 9,44 | 9,55 | 9,55 | 1.826.233 |
| 05 abr 2022 | 9,98 | 9,98 | 9,72 | 9,79 | 9,79 | 1.837.670 |
| 04 abr 2022 | 10,15 | 10,15 | 9,87 | 9,99 | 9,99 | 1.208.373 |
| 01 abr 2022 | 10,06 | 10,17 | 9,93 | 10,15 | 10,15 | 659.372 |
| 31 mar 2022 | 10,16 | 10,20 | 9,95 | 9,98 | 9,98 | 1.191.650 |
| 30 mar 2022 | 10,35 | 10,38 | 10,02 | 10,10 | 10,10 | 1.575.647 |
| 29 mar 2022 | 10,28 | 10,30 | 10,10 | 10,27 | 10,27 | 1.350.393 |
| 28 mar 2022 | 10,38 | 10,42 | 10,06 | 10,10 | 10,10 | 1.249.883 |
| 25 mar 2022 | 10,38 | 10,38 | 10,14 | 10,32 | 10,32 | 1.226.945 |
| 24 mar 2022 | 10,66 | 10,68 | 10,23 | 10,28 | 10,28 | 1.492.314 |
| 23 mar 2022 | 10,77 | 10,82 | 10,17 | 10,35 | 10,35 | 1.683.939 |
| 22 mar 2022 | 10,41 | 10,77 | 10,37 | 10,72 | 10,72 | 1.355.929 |
| 21 mar 2022 | 10,01 | 10,36 | 9,99 | 10,36 | 10,36 | 999.581 |
| 18 mar 2022 | 10,25 | 10,28 | 9,91 | 9,98 | 9,98 | 2.097.299 |
| 17 mar 2022 | 10,20 | 10,41 | 10,02 | 10,16 | 10,16 | 1.144.661 |
| 16 mar 2022 | 9,79 | 10,16 | 9,74 | 10,14 | 10,14 | 1.557.074 |
| 15 mar 2022 | 9,52 | 9,68 | 9,37 | 9,52 | 9,52 | 1.085.349 |
| 14 mar 2022 | 9,54 | 9,74 | 9,37 | 9,63 | 9,63 | 1.254.373 |
| 11 mar 2022 | 9,44 | 9,57 | 9,10 | 9,43 | 9,43 | 2.183.594 |
| 10 mar 2022 | 9,70 | 9,76 | 9,32 | 9,37 | 9,37 | 2.251.096 |
| 09 mar 2022 | 9,84 | 9,88 | 9,37 | 9,72 | 9,72 | 2.071.227 |
| 08 mar 2022 | 9,85 | 10,30 | 9,58 | 9,58 | 9,58 | 2.578.446 |
| 07 mar 2022 | 10,01 | 10,34 | 9,62 | 9,97 | 9,97 | 1.699.442 |
| 04 mar 2022 | 11,05 | 11,19 | 10,31 | 10,31 | 10,31 | 2.072.510 |
| 03 mar 2022 | 11,24 | 11,56 | 11,09 | 11,10 | 11,10 | 1.919.874 |
| 02 mar 2022 | 11,18 | 11,38 | 10,94 | 11,24 | 11,24 | 1.747.057 |
| 01 mar 2022 | 11,44 | 11,64 | 11,01 | 11,05 | 11,05 | 2.086.720 |
| 28 feb 2022 | 11,30 | 11,66 | 11,16 | 11,40 | 11,40 | 1.633.980 |
| 25 feb 2022 | 10,73 | 11,40 | 10,73 | 11,37 | 11,37 | 1.441.271 |
| 24 feb 2022 | 10,80 | 11,14 | 10,57 | 10,68 | 10,68 | 1.937.093 |
| 23 feb 2022 | 11,40 | 11,69 | 11,40 | 11,41 | 11,41 | 633.759 |
| 22 feb 2022 | 11,00 | 11,56 | 10,82 | 11,39 | 11,39 | 951.733 |
| 21 feb 2022 | 11,63 | 11,77 | 11,24 | 11,31 | 11,31 | 915.256 |
| 18 feb 2022 | 11,51 | 11,68 | 11,43 | 11,51 | 11,51 | 871.402 |
| 17 feb 2022 | 11,74 | 11,78 | 11,42 | 11,42 | 11,42 | 756.118 |
| 16 feb 2022 | 11,69 | 11,84 | 11,65 | 11,76 | 11,76 | 743.202 |
| 15 feb 2022 | 11,25 | 11,68 | 11,23 | 11,56 | 11,56 | 1.037.506 |
| 14 feb 2022 | 11,35 | 11,62 | 11,18 | 11,31 | 11,31 | 2.021.768 |
| 11 feb 2022 | 11,59 | 11,81 | 11,55 | 11,65 | 11,65 | 867.765 |
| 10 feb 2022 | 11,94 | 11,95 | 11,57 | 11,74 | 11,74 | 1.218.557 |
| 09 feb 2022 | 11,69 | 11,90 | 11,56 | 11,87 | 11,87 | 997.301 |
| 08 feb 2022 | 11,57 | 11,71 | 11,44 | 11,60 | 11,60 | 1.402.057 |
| 07 feb 2022 | 11,47 | 11,72 | 11,44 | 11,63 | 11,63 | 1.192.915 |
| 04 feb 2022 | 11,72 | 11,77 | 11,36 | 11,40 | 11,40 | 1.118.072 |
| 03 feb 2022 | 11,56 | 11,80 | 11,55 | 11,69 | 11,69 | 1.173.920 |
| 02 feb 2022 | 11,65 | 11,67 | 11,48 | 11,56 | 11,56 | 946.070 |
| 01 feb 2022 | 11,39 | 11,62 | 11,33 | 11,58 | 11,58 | 1.873.395 |
| 31 ene 2022 | 11,22 | 11,42 | 11,15 | 11,25 | 11,25 | 1.477.968 |
| 28 ene 2022 | 11,41 | 11,42 | 11,03 | 11,03 | 11,03 | 1.998.583 |
| 27 ene 2022 | 11,07 | 11,47 | 11,03 | 11,42 | 11,42 | 1.326.797 |
| 26 ene 2022 | 11,20 | 11,48 | 11,10 | 11,27 | 11,27 | 1.586.025 |
| 25 ene 2022 | 11,27 | 11,48 | 10,86 | 11,01 | 11,01 | 1.933.205 |
| 24 ene 2022 | 11,96 | 11,97 | 10,94 | 11,13 | 11,13 | 4.410.289 |
| 21 ene 2022 | 12,28 | 12,28 | 11,94 | 12,02 | 12,02 | 1.448.746 |
| 20 ene 2022 | 12,40 | 12,61 | 12,33 | 12,49 | 12,49 | 1.085.055 |
| 19 ene 2022 | 12,23 | 12,47 | 12,01 | 12,36 | 12,36 | 4.044.755 |
| 18 ene 2022 | 12,65 | 12,66 | 12,32 | 12,32 | 12,32 | 1.201.673 |
| 17 ene 2022 | 12,80 | 12,81 | 12,65 | 12,65 | 12,65 | 1.171.576 |
| 14 ene 2022 | 12,73 | 12,90 | 12,68 | 12,68 | 12,68 | 1.018.007 |
| 13 ene 2022 | 12,52 | 12,89 | 12,52 | 12,80 | 12,80 | 1.930.577 |
| 12 ene 2022 | 12,22 | 12,59 | 12,19 | 12,53 | 12,53 | 2.788.218 |
| 11 ene 2022 | 11,95 | 12,19 | 11,95 | 12,15 | 12,15 | 1.152.330 |
| 10 ene 2022 | 12,06 | 12,11 | 11,84 | 11,86 | 11,86 | 1.433.942 |
| 07 ene 2022 | 12,00 | 12,07 | 11,90 | 12,01 | 12,01 | 1.128.944 |
| 06 ene 2022 | 11,73 | 12,03 | 11,69 | 11,94 | 11,94 | 901.049 |
| 05 ene 2022 | 11,72 | 11,94 | 11,71 | 11,93 | 11,93 | 2.873.061 |
| 04 ene 2022 | 11,73 | 11,81 | 11,57 | 11,70 | 11,70 | 1.049.869 |
| 03 ene 2022 | 11,50 | 11,69 | 11,44 | 11,67 | 11,67 | 1.009.996 |
| 30 dic 2021 | 11,50 | 11,54 | 11,39 | 11,39 | 11,39 | 686.978 |
| 29 dic 2021 | 11,40 | 11,54 | 11,33 | 11,52 | 11,52 | 792.455 |
| 28 dic 2021 | 11,34 | 11,51 | 11,34 | 11,41 | 11,41 | 756.716 |
| 27 dic 2021 | 11,14 | 11,35 | 11,14 | 11,31 | 11,31 | 545.593 |
| 23 dic 2021 | 11,20 | 11,29 | 11,11 | 11,18 | 11,18 | 2.565.719 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
