ACX.MC - Acerinox, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20197.247.377.217.367.36748,728
Aug 16, 20197.047.187.037.187.18754,276
Aug 15, 20197.057.176.947.037.031,351,538
Aug 14, 20197.327.327.007.047.041,089,013
Aug 13, 20197.207.427.117.327.32665,304
Aug 12, 20197.367.367.177.237.23606,036
Aug 09, 20197.527.527.257.297.29520,826
Aug 08, 20197.477.557.447.547.54656,073
Aug 07, 20197.477.477.247.367.36975,781
Aug 06, 20197.337.477.287.317.31704,009
Aug 05, 20197.227.417.147.387.38915,346
Aug 02, 20197.337.347.167.297.291,295,828
Aug 01, 20197.517.567.387.477.47705,555
Jul 31, 20197.607.677.587.597.59655,311
Jul 30, 20197.647.707.537.557.55786,817
Jul 29, 20197.667.667.557.647.64937,301
Jul 26, 20198.008.007.507.607.601,389,907
Jul 25, 20198.178.297.917.997.99949,960
Jul 24, 20198.238.258.068.188.18555,396
Jul 23, 20198.048.228.038.158.151,549,903
Jul 22, 20197.928.047.927.977.97852,251
Jul 19, 20197.877.947.837.917.91929,340
Jul 18, 20197.817.867.747.797.79866,769
Jul 17, 20197.977.987.817.837.831,099,755
Jul 16, 20197.938.067.938.058.05764,093
Jul 15, 20197.998.047.917.937.93885,660
Jul 12, 20197.938.047.897.937.93594,820
Jul 11, 20198.028.027.867.887.881,065,825
Jul 10, 20197.988.137.988.008.001,016,293
Jul 09, 20198.228.227.957.977.971,567,136
Jul 08, 20198.248.418.218.268.261,132,950
Jul 05, 20198.418.418.208.228.221,364,357
Jul 04, 20198.428.558.418.418.41676,606
Jul 03, 20198.608.608.368.448.44979,912
Jul 03, 20190.2 Dividend
Jul 02, 20199.049.048.598.688.481,724,057
Jul 01, 20199.009.088.979.048.831,011,164
Jun 28, 20198.948.958.798.838.63814,849
Jun 27, 20198.898.988.848.928.721,223,937
Jun 26, 20198.708.948.708.858.65768,912
Jun 25, 20198.698.808.628.698.49417,710
Jun 24, 20198.798.888.658.708.50366,371
Jun 21, 20198.778.888.778.818.611,273,988
Jun 20, 20198.808.888.728.798.59717,764
Jun 19, 20198.818.918.688.748.54817,493
Jun 18, 20198.548.858.448.828.62782,815
Jun 17, 20198.588.658.448.568.36524,692
Jun 14, 20198.728.738.518.588.38604,715
Jun 13, 20198.738.768.608.738.53584,135
Jun 12, 20198.708.818.598.668.46864,186
Jun 11, 20198.578.868.548.798.581,282,513
Jun 10, 20198.308.578.308.578.37610,683
Jun 07, 20198.348.408.278.308.11614,878
Jun 06, 20198.298.388.258.308.10833,091
Jun 05, 20198.418.418.188.258.061,325,231
Jun 04, 20198.158.438.108.408.211,236,341
Jun 03, 20198.208.227.908.177.981,500,065
Jun 03, 20190.3 Dividend
May 31, 20198.478.478.318.467.981,301,942
May 30, 20198.468.608.428.548.05882,277
May 29, 20198.548.548.358.397.901,907,656
May 28, 20198.798.808.628.628.121,049,519
May 27, 20198.778.818.738.748.24544,748
May 24, 20198.478.678.478.678.17885,990
May 23, 20198.628.638.408.457.961,320,353
May 22, 20198.828.848.658.668.161,042,689
May 21, 20198.758.818.658.788.27772,849
May 20, 20198.878.878.638.698.19831,690
May 17, 20198.998.998.818.868.35898,233
May 16, 20198.899.018.808.988.46887,167
May 15, 20198.998.998.688.898.382,294,282
May 14, 20198.678.928.658.898.381,312,217
May 13, 20198.708.808.508.508.011,302,720
May 10, 20198.778.778.608.648.15960,029
May 09, 20198.908.908.548.598.092,092,006
May 08, 20198.928.968.778.878.351,249,858
May 07, 20199.099.098.828.858.341,102,322
May 06, 20198.929.108.749.078.541,131,708
May 03, 20199.159.159.029.078.55916,138
May 02, 20199.329.329.079.088.56864,582
Apr 30, 20199.349.399.269.278.74878,320
Apr 29, 20199.309.409.299.388.84396,665
Apr 26, 20199.499.499.309.338.791,377,725
Apr 25, 20199.469.659.329.478.921,447,966
Apr 24, 20199.639.769.489.528.97810,067
Apr 23, 20199.789.799.579.579.02914,876
Apr 18, 20199.779.809.589.779.20906,497
Apr 17, 20199.529.809.509.739.17858,543
Apr 16, 20199.499.569.449.528.97952,186
Apr 15, 20199.489.559.449.458.911,014,813
Apr 12, 20199.319.489.169.478.921,343,917
Apr 11, 20199.249.329.219.288.74595,098
Apr 10, 20199.219.419.209.258.72993,696
Apr 09, 20199.279.359.219.218.68560,547
Apr 08, 20199.409.439.219.278.74767,914
Apr 05, 20199.379.479.309.388.84758,830
Apr 04, 20199.309.399.229.328.78607,959
Apr 03, 20199.359.459.289.348.80864,975
Apr 02, 20199.199.309.139.198.66838,185
Apr 01, 20198.979.198.979.168.631,554,843
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...