Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acerinox, S.A. (ACX.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
10.35-0.09 (-0.81%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 16, 202210.4610.4710.2610.3510.35868,195
May 13, 202210.3910.5510.3110.4410.441,027,123
May 12, 202210.2110.379.9410.2710.271,708,913
May 11, 202210.0910.599.9510.4010.404,298,768
May 10, 202210.0010.089.779.799.79926,274
May 09, 202210.0210.079.829.909.901,874,602
May 06, 20229.7310.069.589.999.991,049,231
May 05, 202210.0910.119.739.739.731,121,443
May 04, 202210.0910.129.779.779.77973,659
May 03, 20229.9610.109.8710.1010.10631,092
May 02, 202210.0210.099.819.829.82837,279
Apr 29, 202210.0310.1510.0110.0910.091,072,840
Apr 28, 20229.9510.089.849.949.941,063,741
Apr 27, 20229.609.829.469.829.821,089,735
Apr 26, 20229.669.689.429.459.451,365,330
Apr 25, 20229.849.879.489.489.483,013,178
Apr 22, 202210.1010.199.929.929.921,166,899
Apr 21, 202210.1310.3010.0010.2310.231,037,481
Apr 20, 202210.0210.159.9310.0810.08981,164
Apr 19, 202210.0610.189.799.939.931,622,675
Apr 14, 20229.8610.029.719.989.981,009,402
Apr 13, 20229.779.859.689.759.751,047,865
Apr 12, 20229.609.759.449.759.751,120,712
Apr 11, 20229.519.759.459.559.551,350,206
Apr 08, 20229.579.689.439.449.44892,972
Apr 07, 20229.569.629.379.389.381,633,390
Apr 06, 20229.799.929.449.559.551,826,233
Apr 05, 20229.989.989.729.799.791,837,670
Apr 04, 202210.1510.159.879.999.991,208,373
Apr 01, 202210.0610.179.9310.1510.15659,372
Mar 31, 202210.1610.209.959.989.981,191,650
Mar 30, 202210.3510.3810.0210.1010.101,575,647
Mar 29, 202210.2810.3010.1010.2710.271,350,393
Mar 28, 202210.3810.4210.0610.1010.101,249,883
Mar 25, 202210.3810.3810.1410.3210.321,226,945
Mar 24, 202210.6610.6810.2310.2810.281,492,314
Mar 23, 202210.7710.8210.1710.3510.351,683,939
Mar 22, 202210.4110.7710.3710.7210.721,355,929
Mar 21, 202210.0110.369.9910.3610.36999,581
Mar 18, 202210.2510.289.919.989.982,097,299
Mar 17, 202210.2010.4110.0210.1610.161,144,661
Mar 16, 20229.7910.169.7410.1410.141,557,074
Mar 15, 20229.529.689.379.529.521,085,349
Mar 14, 20229.549.749.379.639.631,254,373
Mar 11, 20229.449.579.109.439.432,183,594
Mar 10, 20229.709.769.329.379.372,251,096
Mar 09, 20229.849.889.379.729.722,071,227
Mar 08, 20229.8510.309.589.589.582,578,446
Mar 07, 202210.0110.349.629.979.971,699,442
Mar 04, 202211.0511.1910.3110.3110.312,072,510
Mar 03, 202211.2411.5611.0911.1011.101,919,874
Mar 02, 202211.1811.3810.9411.2411.241,747,057
Mar 01, 202211.4411.6411.0111.0511.052,086,720
Feb 28, 202211.3011.6611.1611.4011.401,633,980
Feb 25, 202210.7311.4010.7311.3711.371,441,271
Feb 24, 202210.8011.1410.5710.6810.681,937,093
Feb 23, 202211.4011.6911.4011.4111.41633,759
Feb 22, 202211.0011.5610.8211.3911.39951,733
Feb 21, 202211.6311.7711.2411.3111.31915,256
Feb 18, 202211.5111.6811.4311.5111.51871,402
Feb 17, 202211.7411.7811.4211.4211.42756,118
Feb 16, 202211.6911.8411.6511.7611.76743,202
Feb 15, 202211.2511.6811.2311.5611.561,037,506
Feb 14, 202211.3511.6211.1811.3111.312,021,768
Feb 11, 202211.5911.8111.5511.6511.65867,765
Feb 10, 202211.9411.9511.5711.7411.741,218,557
Feb 09, 202211.6911.9011.5611.8711.87997,301
Feb 08, 202211.5711.7111.4411.6011.601,402,057
Feb 07, 202211.4711.7211.4411.6311.631,192,915
Feb 04, 202211.7211.7711.3611.4011.401,118,072
Feb 03, 202211.5611.8011.5511.6911.691,173,920
Feb 02, 202211.6511.6711.4811.5611.56946,070
Feb 01, 202211.3911.6211.3311.5811.581,873,395
Jan 31, 202211.2211.4211.1511.2511.251,477,968
Jan 28, 202211.4111.4211.0311.0311.031,998,583
Jan 27, 202211.0711.4711.0311.4211.421,326,797
Jan 26, 202211.2011.4811.1011.2711.271,586,025
Jan 25, 202211.2711.4810.8611.0111.011,933,205
Jan 24, 202211.9611.9710.9411.1311.134,410,289
Jan 21, 202212.2812.2811.9412.0212.021,448,746
Jan 20, 202212.4012.6112.3312.4912.491,085,055
Jan 19, 202212.2312.4712.0112.3612.364,044,755
Jan 18, 202212.6512.6612.3212.3212.321,201,673
Jan 17, 202212.8012.8112.6512.6512.651,171,576
Jan 14, 202212.7312.9012.6812.6812.681,018,007
Jan 13, 202212.5212.8912.5212.8012.801,930,577
Jan 12, 202212.2212.5912.1912.5312.532,788,218
Jan 11, 202211.9512.1911.9512.1512.151,152,330
Jan 10, 202212.0612.1111.8411.8611.861,433,942
Jan 07, 202212.0012.0711.9012.0112.011,128,944
Jan 06, 202211.7312.0311.6911.9411.94901,049
Jan 05, 202211.7211.9411.7111.9311.932,873,061
Jan 04, 202211.7311.8111.5711.7011.701,049,869
Jan 03, 202211.5011.6911.4411.6711.671,009,996
Dec 30, 202111.5011.5411.3911.3911.39686,978
Dec 29, 202111.4011.5411.3311.5211.52792,455
Dec 28, 202111.3411.5111.3411.4111.41756,716
Dec 27, 202111.1411.3511.1411.3111.31545,593
Dec 23, 202111.2011.2911.1111.1811.182,565,719
Dec 22, 202110.9511.1110.9411.1111.11480,195
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement