U.S. Markets closed

Acerinox, S.A. (ACX.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
11.385-0.130 (-1.129%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201711.4811.6011.3411.3911.391,287,534
Jul 20, 201711.5711.7211.5111.5211.521,577,814
Jul 19, 201711.3611.5611.3511.5211.521,409,840
Jul 18, 201711.5611.5611.3411.4111.411,927,936
Jul 17, 201711.6811.7011.5311.5811.581,001,292
Jul 14, 201711.5311.6611.4711.6611.661,352,617
Jul 13, 201711.5911.6811.0711.4211.422,379,564
Jul 12, 201711.8011.8411.4811.5611.562,069,101
Jul 11, 201711.7211.9711.7011.8211.82889,684
Jul 10, 201711.7411.7611.4911.7111.71681,930
Jul 07, 201711.7211.7811.6311.7011.70629,071
Jul 06, 201711.9211.9211.6811.7511.75709,419
Jul 05, 201711.9312.0511.8111.8611.861,215,162
Jul 04, 201711.7311.9311.7111.8911.89799,972
Jul 03, 201711.7611.8911.6511.7711.77869,286
Jul 03, 20170.45 Dividend
Jun 30, 201711.9512.0511.7611.9811.531,067,389
Jun 29, 201712.2312.3411.9311.9311.481,372,592
Jun 28, 201712.1412.2011.9312.1611.712,154,838
Jun 27, 201711.9212.2211.9212.1911.732,141,929
Jun 26, 201712.1112.1111.8611.8611.421,460,523
Jun 23, 201711.9812.0611.8212.0511.602,363,617
Jun 22, 201711.5411.9911.4711.9011.462,014,607
Jun 21, 201711.4011.6111.2611.5911.151,178,011
Jun 20, 201711.6111.6611.3911.4010.97966,136
Jun 19, 201711.3911.6611.3911.6111.171,842,366
Jun 16, 201711.4811.5711.2511.3010.885,240,557
Jun 15, 201711.7711.7711.3711.4811.051,904,073
Jun 14, 201712.0612.0811.7311.7711.321,943,488
Jun 13, 201712.1012.1212.0212.0611.61578,823
Jun 12, 201712.2212.2211.9412.1011.64796,603
Jun 09, 201712.1012.3312.0512.1811.72930,647
Jun 08, 201712.0512.1011.8612.0511.601,154,398
Jun 07, 201711.9812.1511.9312.0011.551,060,429
Jun 06, 201712.0912.1411.9712.0511.591,405,786
Jun 05, 201712.1112.1911.9112.1011.65775,176
Jun 02, 201712.2412.2412.0312.1011.65991,502
Jun 01, 201712.0712.1911.9812.1911.731,162,324
May 31, 201712.2112.2111.9212.0211.571,730,499
May 30, 201712.2712.3212.1212.2811.821,187,817
May 29, 201712.1512.3012.0812.3011.831,052,632
May 26, 201712.0512.1511.9812.1511.701,240,439
May 25, 201712.1812.2512.0512.0711.621,104,337
May 24, 201712.1012.2712.0512.1511.701,083,655
May 23, 201712.0512.1812.0012.1511.69851,991
May 22, 201712.1512.1612.0212.0611.611,024,690
May 19, 201711.9712.1311.9512.1011.651,230,345
May 18, 201712.1912.1911.6211.9111.463,216,933
May 17, 201712.2712.4512.1512.2011.751,774,631
May 16, 201712.2012.3412.1512.3011.841,728,282
May 15, 201712.0712.3212.0112.2411.782,182,824
May 12, 201712.1812.2111.9011.9811.532,230,945
May 11, 201712.3312.5812.0312.2111.753,439,122
May 10, 201712.3012.4412.2612.3011.832,045,382
May 09, 201712.4912.5712.4012.4411.972,253,881
May 08, 201712.6512.6812.3712.4511.981,914,865
May 05, 201712.4812.5912.3312.5112.041,930,915
May 04, 201712.4812.5911.8712.4912.023,207,549
May 03, 201712.6112.6812.4412.5212.052,592,049
May 02, 201712.8212.9412.6112.7012.221,919,853
Apr 28, 201713.0013.0612.7812.8212.342,240,335
Apr 27, 201713.5513.8012.8112.9012.424,622,933
Apr 26, 201713.3213.4713.1513.4712.961,674,696
Apr 25, 201713.0413.4412.9013.3812.882,620,455
Apr 24, 201713.1213.1312.8412.9212.431,725,313
Apr 21, 201712.8112.9312.6412.6412.161,626,661
Apr 20, 201712.6512.8112.5512.7712.302,575,019
Apr 19, 201712.6312.8412.6012.8012.311,489,023
Apr 18, 201712.9713.0112.5912.6012.131,728,336
Apr 13, 201712.9013.0212.8112.9712.481,056,644
Apr 12, 201713.3313.3512.9212.9412.451,463,021
Apr 11, 201713.3113.4613.2513.3212.821,917,187
Apr 10, 201713.3413.4213.2713.3612.86857,913
Apr 07, 201713.1513.3613.1513.3612.861,234,317
Apr 06, 201713.1513.3413.0913.2912.791,061,599
Apr 05, 201713.0913.3913.0813.2412.752,070,508
Apr 04, 201713.1113.2312.9013.0012.512,169,163
Apr 03, 201713.3813.4013.1113.1512.661,730,480
Mar 31, 201713.2013.2013.0113.1312.631,045,294
Mar 30, 201713.1513.2413.0613.1912.70599,023
Mar 29, 201713.1213.2313.0313.1912.701,101,654
Mar 28, 201712.9413.1112.8113.0612.571,194,349
Mar 27, 201713.0913.0912.6112.8712.393,236,363
Mar 24, 201713.3113.3613.1613.2212.72692,363
Mar 23, 201713.4013.4313.2013.2612.76942,049
Mar 22, 201713.2013.3913.0313.3512.851,380,865
Mar 21, 201713.6013.6713.2713.3412.841,167,781
Mar 20, 201713.7213.7513.5513.6013.09823,082
Mar 17, 201713.5513.7713.4713.7213.203,557,501
Mar 16, 201713.6513.9413.5313.5313.032,126,247
Mar 15, 201713.2313.5513.2313.4912.991,864,071
Mar 14, 201713.2713.3413.0313.1812.68957,905
Mar 13, 201713.1613.3013.1513.2712.771,199,887
Mar 10, 201713.3013.4413.0913.1012.601,383,380
Mar 09, 201713.3913.4513.1113.1912.692,480,429
Mar 08, 201713.5613.7113.3813.3912.891,698,275
Mar 07, 201713.8213.8613.5513.5913.071,630,361
Mar 06, 201713.9513.9513.7213.8213.31795,283
Mar 03, 201713.7714.0313.5714.0013.471,364,182
Mar 02, 201713.8814.1813.7313.8113.292,053,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...