ACX.MC - Acerinox, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201811,9112,0911,9012,0912,09770.123
29 dic. 201711,9311,9911,8911,9111,91382.975
28 dic. 201711,8812,0011,8711,9611,96372.221
27 dic. 201711,9312,0611,8611,9211,92498.564
22 dic. 201711,8411,9811,8111,9311,93634.686
21 dic. 201711,9012,0511,9011,9811,981.133.691
20 dic. 201711,9211,9211,7811,9011,90961.568
19 dic. 201711,6511,9211,6511,8811,881.226.784
18 dic. 201711,5111,6811,4911,6511,65814.569
15 dic. 201711,5011,5711,4311,4711,47955.688
14 dic. 201711,7011,8111,5311,5311,53875.519
13 dic. 201711,7611,7911,7111,7511,75689.442
12 dic. 201711,7011,7811,6011,7511,75973.715
11 dic. 201711,5011,7711,4811,7011,701.337.739
08 dic. 201711,6311,6311,4011,4411,44655.699
07 dic. 201711,4011,6011,3811,5811,58687.449
06 dic. 201711,4311,5211,3511,4811,48371.878
05 dic. 201711,4011,6111,2911,4911,491.537.424
04 dic. 201711,2611,4711,2011,3911,391.215.738
01 dic. 201711,2011,2711,0611,0711,071.352.553
30 nov. 201711,3011,4611,2611,3011,301.072.357
29 nov. 201711,3911,4411,3211,3211,32858.040
28 nov. 201711,2211,3411,2011,3011,30865.995
27 nov. 201711,4111,4711,2711,3011,301.048.493
24 nov. 201711,6011,6011,4011,4211,42664.704
23 nov. 201711,3911,5711,3511,5111,511.200.600
22 nov. 201711,3111,4811,2511,4311,43602.861
21 nov. 201711,2711,3911,2411,3411,34692.212
20 nov. 201711,2611,3111,1011,2811,281.231.466
17 nov. 201711,3511,4011,2611,2611,261.110.202
16 nov. 201711,3011,4911,1911,3511,351.533.085
15 nov. 201711,1011,2510,9711,2411,241.149.177
14 nov. 201711,3211,4011,1611,1911,191.627.740
13 nov. 201711,5611,5911,1911,3011,301.831.407
10 nov. 201711,7011,7211,4111,4911,492.191.090
09 nov. 201711,9511,9511,5111,7011,701.965.551
08 nov. 201711,9812,0211,9111,9811,98809.502
07 nov. 201712,0812,1311,8911,9811,981.507.349
06 nov. 201712,1012,1711,9612,0312,031.063.883
03 nov. 201712,4012,4011,9212,0612,062.096.846
02 nov. 201712,6312,7512,1712,3712,372.426.709
01 nov. 201712,4412,8212,4412,6512,652.194.423
31 oct. 201711,9812,4111,7512,3412,343.633.691
30 oct. 201712,1312,1511,9012,1112,111.207.876
27 oct. 201712,1212,1211,7111,9311,931.572.808
26 oct. 201712,3912,4812,0012,1612,162.712.418
25 oct. 201712,5812,6412,3612,4012,40803.154
24 oct. 201712,4012,6412,3612,6012,601.082.497
23 oct. 201712,3712,4912,3512,4412,44500.478
20 oct. 201712,1812,4812,1812,4012,401.393.291
19 oct. 201712,2812,3612,1112,1912,19663.238
18 oct. 201712,2412,4012,2212,3212,32662.172
17 oct. 201712,3512,4312,2712,3012,30891.769
16 oct. 201712,4012,4812,3012,4012,40971.644
13 oct. 201712,1912,4612,1912,3412,341.346.521
12 oct. 201712,1412,2312,0512,1312,13749.389
11 oct. 201711,9412,1911,8612,1612,161.580.726
10 oct. 201711,9011,9211,6911,8211,821.751.760
09 oct. 201711,9712,0611,9311,9811,98514.778
06 oct. 201712,0212,1111,9411,9911,99756.100
05 oct. 201712,0012,1211,9012,0712,071.171.706
04 oct. 201712,1212,2011,8112,0112,011.458.844
03 oct. 201712,1212,2812,1112,1812,181.143.313
02 oct. 201712,0812,2612,0212,1212,121.003.196
29 sept. 201712,0912,2912,0612,2012,201.462.448
*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