U.S. Markets closed

Aluminum Corporation Of China Limited (ACHN.MX)


Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
225.220.00 (0.00%)
At close: 1:53PM CDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017225.22225.22225.22225.22225.22-
Jun 22, 2017225.22225.22225.22225.22225.221,530
Jun 21, 2017224.65224.65224.65224.65224.65-
Jun 20, 2017224.65224.65224.65224.65224.65-
Jun 19, 2017224.65224.65224.65224.65224.65500
Jun 16, 2017221.00221.00221.00221.00221.00-
Jun 15, 2017221.00221.00221.00221.00221.00-
Jun 14, 2017221.00221.00221.00221.00221.00-
Jun 13, 2017221.00221.00221.00221.00221.00774
Jun 12, 2017207.80207.80207.80207.80207.80-
Jun 09, 2017207.80207.80207.80207.80207.80-
Jun 08, 2017207.80207.80207.80207.80207.80-
Jun 07, 2017207.80207.80207.80207.80207.80-
Jun 06, 2017207.80207.80207.80207.80207.80184
Jun 05, 2017214.08214.08214.08214.08214.08-
Jun 02, 2017214.08214.08214.08214.08214.08-
Jun 01, 2017214.08214.08214.08214.08214.08-
May 31, 2017214.10214.10214.08214.08214.082,400
May 30, 2017220.55220.55220.55220.55220.55570
May 29, 2017212.00212.00212.00212.00212.00-
May 26, 2017212.00212.00212.00212.00212.00-
May 25, 2017212.00212.00212.00212.00212.00-
May 24, 2017210.00212.00210.00212.00212.00791
May 23, 2017209.15209.15209.15209.15209.15-
May 22, 2017209.15209.15209.15209.15209.15-
May 19, 2017209.15209.15209.15209.15209.15-
May 18, 2017209.15209.15209.15209.15209.153,618
May 17, 2017216.00216.00216.00216.00216.00-
May 16, 2017216.00216.00216.00216.00216.00-
May 15, 2017216.00216.00216.00216.00216.001,100
May 12, 2017216.48216.48216.48216.48216.48-
May 11, 2017216.48216.48216.48216.48216.48-
May 10, 2017216.48216.48216.48216.48216.48-
May 09, 2017216.48216.48216.48216.48216.48-
May 08, 2017214.50216.48214.50216.48216.482,295
May 05, 2017240.20240.20240.20240.20240.20-
May 04, 2017240.20240.20240.20240.20240.20-
May 03, 2017240.20240.20240.20240.20240.20-
May 02, 2017240.20240.20240.20240.20240.20-
Apr 28, 2017240.20240.20240.20240.20240.20-
Apr 27, 2017240.20240.20240.20240.20240.20-
Apr 26, 2017240.20240.20240.20240.20240.20-
Apr 25, 2017245.00245.00240.20240.20240.201,020
Apr 24, 2017238.95238.95238.95238.95238.95-
Apr 21, 2017238.95238.95238.95238.95238.95-
Apr 20, 2017238.95238.95238.95238.95238.95-
Apr 19, 2017238.95238.95238.95238.95238.95-
Apr 18, 2017238.95238.95238.95238.95238.95295
Apr 17, 2017240.85240.85233.65233.65233.653,000
Apr 12, 2017240.85240.85240.85240.85240.85-
Apr 11, 2017240.85240.85240.85240.85240.85-
Apr 10, 2017240.85240.85240.85240.85240.85-
Apr 07, 2017240.85240.85240.85240.85240.85-
Apr 06, 2017240.85240.85240.85240.85240.851,472
Apr 05, 2017237.20237.20237.20237.20237.20-
Apr 04, 2017237.20237.20237.20237.20237.20-
Apr 03, 2017237.20237.20237.20237.20237.20-
Mar 31, 2017237.20237.20237.20237.20237.20-
Mar 30, 2017237.20237.20237.20237.20237.20-
Mar 29, 2017237.20237.20237.20237.20237.20-
Mar 28, 2017237.20237.20237.20237.20237.20-
Mar 27, 2017237.20237.20237.20237.20237.20-
Mar 24, 2017237.20237.20237.20237.20237.20-
Mar 23, 2017237.20237.20237.20237.20237.20-
Mar 22, 2017237.20237.20237.20237.20237.20-
Mar 21, 2017243.33243.33237.20237.20237.20900
Mar 17, 2017243.33243.33243.33243.33243.331,710
Mar 16, 2017245.00245.00245.00245.00245.00-
Mar 15, 2017245.75245.75245.00245.00245.001,391
Mar 14, 2017248.09248.09248.09248.09248.09-
Mar 13, 2017248.09248.09248.09248.09248.09-
Mar 10, 2017248.09248.09248.09248.09248.091,750
Mar 09, 2017258.71258.71258.71258.71258.71-
Mar 08, 2017258.71258.71258.71258.71258.71-
Mar 07, 2017258.71258.71258.71258.71258.71-
Mar 06, 2017258.71258.71258.71258.71258.71-
Mar 03, 2017258.71258.71258.71258.71258.711,150
Mar 02, 2017252.22252.22252.22252.22252.22-
Mar 01, 2017252.22252.22252.22252.22252.22-
Feb 28, 2017252.22252.22252.22252.22252.22-
Feb 27, 2017250.00252.22250.00252.22252.222,870
Feb 24, 2017250.07250.07250.07250.07250.071,000
Feb 23, 2017271.31271.31271.31271.31271.31-
Feb 22, 2017271.31271.31271.31271.31271.31-
Feb 21, 2017271.31271.31271.31271.31271.31-
Feb 20, 2017271.31271.31271.31271.31271.31-
Feb 17, 2017271.31271.31271.31271.31271.31-
Feb 16, 2017271.31271.31271.31271.31271.31-
Feb 15, 2017271.31271.31271.31271.31271.31-
Feb 14, 2017271.31271.31271.31271.31271.31-
Feb 13, 2017271.31271.31271.31271.31271.31-
Feb 10, 2017271.31271.31271.31271.31271.31-
Feb 09, 2017271.31271.31271.31271.31271.31-
Feb 08, 2017271.31271.31271.31271.31271.312,435
Feb 07, 2017275.00275.00266.00266.00266.003,864
Feb 03, 2017275.00275.00275.00275.00275.00-
Feb 02, 2017275.00275.00275.00275.00275.001,160
Feb 01, 2017277.00277.00277.00277.00277.001,200
Jan 31, 2017267.00267.00267.00267.00267.00-
Jan 30, 2017267.00267.00267.00267.00267.001,005
*Close price adjusted for dividends and splits.
Loading more data...