25 de Junio, 19:29 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACERINOX (ACX)ACERINOX (ACX)

-0,30-2,54 %
11,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 11,500 11,595 1,27 11,595 11,460 1.287.120
21/06/2018 11,560 11,450 -0,69 11,590 11,420 639.872
20/06/2018 11,535 11,530 0,30 11,725 11,495 763.802
19/06/2018 11,415 11,495 -0,43 11,510 11,330 1.051.162
18/06/2018 11,380 11,545 1,23 11,680 11,360 1.273.832
15/06/2018 11,680 11,405 -2,15 11,700 11,350 2.149.916
14/06/2018 11,665 11,655 -0,38 11,690 11,520 890.097
13/06/2018 11,770 11,700 -0,85 11,840 11,650 1.241.517
12/06/2018 11,950 11,800 -1,17 12,000 11,760 1.289.900
11/06/2018 11,940 11,940 0,29 12,015 11,865 565.071
08/06/2018 12,040 11,905 -1,77 12,065 11,820 877.797
07/06/2018 12,220 12,120 -0,45 12,310 12,080 722.858
06/06/2018 11,940 12,175 2,40 12,265 11,920 1.496.448
05/06/2018 11,805 11,890 0,63 12,050 11,745 1.026.684
04/06/2018 12,000 11,815 -1,17 12,075 11,745 1.586.863
01/06/2018 11,605 11,955 3,78 11,965 11,605 1.828.964
31/05/2018 11,430 11,520 1,01 11,685 11,405 1.309.558
30/05/2018 11,170 11,405 1,69 11,470 11,150 1.035.131
29/05/2018 11,345 11,215 -1,62 11,350 11,075 1.153.839
28/05/2018 11,440 11,400 -0,35 11,500 11,320 559.456
25/05/2018 11,620 11,440 -1,63 11,625 11,300 1.255.199
24/05/2018 11,750 11,630 -1,44 11,880 11,570 735.595
23/05/2018 11,820 11,800 -0,59 11,825 11,580 978.748
22/05/2018 11,575 11,870 1,58 11,915 11,550 913.695
21/05/2018 11,920 11,685 -1,39 11,935 11,645 814.597
18/05/2018 11,840 11,850 0,38 11,890 11,775 847.984
17/05/2018 11,800 11,805 0,04 11,895 11,765 591.068
16/05/2018 11,770 11,800 0,51 11,880 11,710 996.183
15/05/2018 11,815 11,740 -0,93 11,880 11,685 748.258
14/05/2018 11,900 11,850 -0,42 11,915 11,800 569.358
11/05/2018 11,990 11,900 0,00 12,035 11,820 1.106.241
10/05/2018 11,805 11,900 0,80 11,980 11,800 1.136.220
09/05/2018 11,860 11,805 -0,46 11,915 11,775 751.567
08/05/2018 11,865 11,860 -0,59 11,960 11,795 676.756
07/05/2018 11,950 11,930 0,46 11,985 11,930 299.003
04/05/2018 11,835 11,875 0,51 11,920 11,810 393.773
03/05/2018 11,960 11,815 -1,25 12,050 11,800 830.648
02/05/2018 11,730 11,965 2,75 12,010 11,680 1.041.117
30/04/2018 11,670 11,645 -0,43 11,735 11,630 1.011.377
27/04/2018 11,770 11,695 0,00 11,805 11,455 1.393.341
26/04/2018 11,840 11,695 -1,02 11,905 11,600 1.131.875
25/04/2018 11,795 11,815 -0,55 11,825 11,650 1.001.619
24/04/2018 11,995 11,880 -1,08 12,080 11,835 989.629
23/04/2018 12,230 12,010 -1,72 12,290 11,910 1.089.139
20/04/2018 12,250 12,220 0,16 12,390 12,120 765.732
19/04/2018 12,160 12,200 0,45 12,340 12,125 1.446.056
18/04/2018 11,780 12,145 3,58 12,190 11,780 1.640.139
17/04/2018 11,575 11,725 1,16 11,770 11,455 724.024
16/04/2018 11,550 11,590 0,04 11,665 11,535 467.251
13/04/2018 11,680 11,585 -0,69 11,710 11,560 484.747
12/04/2018 11,535 11,665 1,00 11,700 11,500 634.970
11/04/2018 11,445 11,550 0,35 11,655 11,435 818.865
10/04/2018 11,530 11,510 0,79 11,590 11,510 621.796
09/04/2018 11,600 11,420 -0,87 11,625 11,355 678.494
06/04/2018 11,455 11,520 0,04 11,555 11,400 760.938
05/04/2018 11,400 11,515 1,99 11,560 11,360 946.429
04/04/2018 11,220 11,290 -0,35 11,335 11,175 1.060.874
03/04/2018 11,315 11,330 -0,13 11,400 11,280 621.977
29/03/2018 11,295 11,345 0,40 11,420 11,295 538.738
28/03/2018 11,300 11,300 -0,66 11,300 11,085 1.273.166
27/03/2018 11,275 11,375 2,29 11,520 11,215 1.269.501
26/03/2018 11,270 11,120 -0,89 11,285 11,065 1.371.322
23/03/2018 11,560 11,220 -3,65 11,565 11,185 1.519.530
22/03/2018 11,815 11,645 -1,81 12,065 11,555 1.333.128
21/03/2018 11,690 11,860 1,32 11,880 11,660 873.215
20/03/2018 11,690 11,705 -0,13 11,790 11,690 954.005
19/03/2018 11,940 11,720 -1,84 11,940 11,680 898.400
16/03/2018 12,100 11,940 -1,32 12,100 11,910 892.457
15/03/2018 12,275 12,100 -1,06 12,280 12,025 932.782
14/03/2018 12,185 12,230 0,74 12,275 12,150 836.917
13/03/2018 12,070 12,140 0,50 12,300 12,070 940.717
12/03/2018 12,110 12,080 0,00 12,245 12,025 701.703
09/03/2018 12,125 12,080 -0,45 12,130 11,925 1.017.623
08/03/2018 12,265 12,135 -0,82 12,300 12,090 846.689
07/03/2018 12,000 12,235 1,62 12,305 11,965 1.177.700
06/03/2018 12,010 12,040 0,75 12,165 11,960 1.229.745
05/03/2018 11,935 11,950 -0,13 12,175 11,910 957.863
02/03/2018 12,225 11,965 -2,37 12,475 11,870 2.253.638
01/03/2018 12,105 12,255 0,66 12,435 12,100 1.923.679
28/02/2018 12,135 12,175 0,04 12,340 12,010 1.559.738
27/02/2018 12,080 12,170 1,08 12,170 11,995 1.099.157
26/02/2018 11,860 12,040 2,12 12,050 11,860 1.170.352
23/02/2018 11,995 11,790 -1,46 12,000 11,755 778.938
22/02/2018 12,005 11,965 -0,58 12,030 11,825 999.966
21/02/2018 12,095 12,035 -0,12 12,100 11,970 1.015.527
20/02/2018 11,830 12,050 2,90 12,150 11,825 2.328.164
19/02/2018 11,325 11,710 5,50 11,800 11,305 3.167.156
16/02/2018 11,125 11,100 0,00 11,240 11,035 1.027.820
15/02/2018 11,280 11,100 -0,72 11,345 11,085 995.088
14/02/2018 11,130 11,180 0,86 11,285 11,080 820.241
13/02/2018 11,255 11,085 -1,25 11,300 11,085 925.689
12/02/2018 11,250 11,225 0,81 11,385 11,210 1.175.728
09/02/2018 11,000 11,135 0,63 11,285 10,800 1.611.998
08/02/2018 11,265 11,065 -1,95 11,280 11,000 983.879
07/02/2018 11,405 11,285 -0,13 11,405 11,240 1.150.815
06/02/2018 11,135 11,300 -0,88 11,435 10,550 2.197.210
05/02/2018 11,405 11,400 -0,39 11,485 11,305 1.131.224
02/02/2018 11,695 11,445 -1,80 11,710 11,350 982.271
01/02/2018 11,930 11,655 -1,60 11,930 11,620 1.542.453
31/01/2018 12,165 11,845 -2,67 12,260 11,845 1.931.989
30/01/2018 12,160 12,170 -0,41 12,200 12,105 459.968
29/01/2018 12,145 12,220 0,49 12,260 12,130 890.018
26/01/2018 12,015 12,160 -0,37 12,220 11,950 1.142.500
25/01/2018 12,130 12,205 0,62 12,320 12,120 1.007.820
24/01/2018 12,210 12,130 -0,66 12,235 12,130 528.964
23/01/2018 12,250 12,210 0,16 12,250 12,130 985.399
22/01/2018 12,115 12,190 0,91 12,225 12,065 567.522
19/01/2018 12,125 12,080 0,00 12,190 12,025 637.942
18/01/2018 11,970 12,080 0,92 12,170 11,865 895.756
17/01/2018 11,900 11,970 0,72 12,040 11,830 671.939
16/01/2018 12,050 11,885 -1,65 12,075 11,830 1.278.654
15/01/2018 12,260 12,085 -0,98 12,260 12,060 768.620
12/01/2018 12,240 12,205 -0,04 12,300 12,190 697.078
11/01/2018 12,240 12,210 0,08 12,280 12,080 947.947
10/01/2018 12,295 12,200 -0,85 12,295 12,150 830.615
09/01/2018 12,355 12,305 -0,40 12,480 12,295 829.071
08/01/2018 12,380 12,355 0,53 12,400 12,295 674.739
05/01/2018 12,290 12,290 -0,04 12,380 12,250 653.997
04/01/2018 12,300 12,295 0,12 12,400 12,270 812.456
03/01/2018 12,120 12,280 1,61 12,300 12,110 913.002
02/01/2018 11,940 12,085 1,43 12,085 11,905 763.068
29/12/2017 11,930 11,915 -0,38 11,995 11,885 382.975
28/12/2017 11,875 11,960 0,34 12,000 11,870 372.221
27/12/2017 11,950 11,920 -0,04 12,055 11,865 498.564
22/12/2017 11,840 11,925 -0,46 11,985 11,810 634.686
21/12/2017 11,895 11,980 0,71 12,045 11,895 1.133.691
20/12/2017 11,920 11,895 0,13 11,920 11,780 961.568
19/12/2017 11,645 11,880 1,93 11,920 11,645 1.226.784
18/12/2017 11,505 11,655 1,61 11,680 11,490 814.569
15/12/2017 11,500 11,470 -0,52 11,570 11,430 895.688
14/12/2017 11,705 11,530 -1,87 11,815 11,530 841.419
13/12/2017 11,755 11,750 0,00 11,790 11,710 626.442
12/12/2017 11,700 11,750 0,43 11,780 11,600 775.234
11/12/2017 11,500 11,700 2,23 11,765 11,480 1.228.321
08/12/2017 11,625 11,445 -1,17 11,625 11,400 655.699
07/12/2017 11,400 11,580 0,83 11,605 11,380 522.334
06/12/2017 11,425 11,485 -0,04 11,520 11,350 371.878
05/12/2017 11,400 11,490 0,92 11,615 11,290 1.167.451
04/12/2017 11,255 11,385 2,85 11,470 11,205 1.175.880
01/12/2017 11,200 11,070 -1,99 11,270 11,060 1.352.553
30/11/2017 11,300 11,295 -0,26 11,460 11,255 971.078
29/11/2017 11,385 11,325 0,22 11,440 11,325 850.955
28/11/2017 11,220 11,300 0,00 11,340 11,205 815.995
27/11/2017 11,410 11,300 -1,05 11,470 11,275 712.166
24/11/2017 11,595 11,420 -0,78 11,595 11,395 564.704
23/11/2017 11,385 11,510 0,74 11,575 11,350 1.075.600
22/11/2017 11,315 11,425 0,79 11,485 11,250 602.861
21/11/2017 11,265 11,335 0,49 11,385 11,245 692.212
20/11/2017 11,255 11,280 0,18 11,315 11,100 1.131.466
17/11/2017 11,350 11,260 -0,79 11,400 11,255 1.043.902
16/11/2017 11,295 11,350 0,98 11,495 11,190 1.353.505
15/11/2017 11,100 11,240 0,40 11,250 10,970 1.104.613
14/11/2017 11,325 11,195 -0,89 11,400 11,165 1.213.320
13/11/2017 11,565 11,295 -1,74 11,590 11,185 1.671.407
10/11/2017 11,705 11,495 -1,75 11,715 11,415 1.816.090
09/11/2017 11,950 11,700 -2,38 11,950 11,505 1.870.551
08/11/2017 11,980 11,985 0,04 12,025 11,910 809.502
07/11/2017 12,080 11,980 -0,46 12,125 11,885 1.248.793
06/11/2017 12,100 12,035 -0,21 12,170 11,960 1.059.176
03/11/2017 12,400 12,060 -2,51 12,400 11,920 2.096.846
02/11/2017 12,625 12,370 -2,21 12,750 12,170 2.314.747
01/11/2017 12,435 12,650 2,55 12,820 12,435 2.194.423
31/10/2017 11,980 12,335 1,86 12,410 11,750 3.236.126
30/10/2017 12,125 12,110 1,51 12,150 11,900 1.207.876
27/10/2017 12,120 11,930 -1,93 12,120 11,710 1.572.808
26/10/2017 12,385 12,165 -1,93 12,475 12,000 2.482.918
25/10/2017 12,580 12,405 -1,55 12,640 12,360 788.327
24/10/2017 12,400 12,600 1,29 12,635 12,365 1.082.497
23/10/2017 12,370 12,440 0,28 12,490 12,345 500.478
20/10/2017 12,180 12,405 1,76 12,480 12,180 1.199.906
19/10/2017 12,280 12,190 -1,10 12,360 12,115 663.238
18/10/2017 12,240 12,325 0,20 12,395 12,220 662.172
17/10/2017 12,350 12,300 -0,77 12,425 12,270 826.769
16/10/2017 12,395 12,395 0,49 12,480 12,300 971.644
13/10/2017 12,185 12,335 1,69 12,460 12,185 1.276.521
12/10/2017 12,135 12,130 -0,29 12,230 12,050 714.389
11/10/2017 11,940 12,165 2,88 12,185 11,860 1.395.016
10/10/2017 11,905 11,825 -1,25 11,920 11,685 1.516.760
09/10/2017 11,965 11,975 -0,17 12,060 11,930 514.778
06/10/2017 12,025 11,995 -0,62 12,115 11,940 674.059
05/10/2017 12,000 12,070 0,54 12,120 11,905 1.171.706
04/10/2017 12,120 12,005 -1,44 12,200 11,810 1.458.844
03/10/2017 12,120 12,180 0,50 12,280 12,115 832.148
02/10/2017 12,080 12,120 -0,66 12,260 12,015 1.003.196
29/09/2017 12,090 12,200 1,46 12,290 12,065 1.371.598
28/09/2017 11,820 12,025 2,08 12,060 11,775 1.093.424
27/09/2017 11,830 11,780 -0,04 11,925 11,780 637.271
26/09/2017 11,755 11,785 0,55 11,850 11,725 741.130
25/09/2017 11,940 11,720 -1,72 11,960 11,720 715.225
22/09/2017 11,895 11,925 -0,33 11,945 11,615 1.327.009
21/09/2017 12,115 11,965 -1,48 12,125 11,920 866.348
20/09/2017 12,055 12,145 0,83 12,210 12,040 1.001.006
19/09/2017 11,940 12,045 0,67 12,045 11,940 1.065.812
18/09/2017 11,930 11,965 0,97 12,050 11,890 1.222.026
15/09/2017 11,960 11,850 -1,25 11,980 11,810 1.522.633
14/09/2017 12,050 12,000 -0,62 12,060 11,910 693.996
13/09/2017 12,260 12,075 -1,75 12,300 12,050 1.089.413
12/09/2017 12,290 12,290 0,12 12,360 12,250 542.165
11/09/2017 12,185 12,275 1,61 12,345 12,055 786.480
08/09/2017 12,200 12,080 -0,82 12,215 12,065 653.147
07/09/2017 12,150 12,180 0,58 12,235 12,055 1.010.224
06/09/2017 12,195 12,110 -0,70 12,265 12,100 888.328
05/09/2017 12,290 12,195 -0,37 12,420 12,195 1.504.258
04/09/2017 12,145 12,240 0,74 12,285 12,060 1.337.764
01/09/2017 12,250 12,150 1,42 12,260 12,090 1.840.749
31/08/2017 11,960 11,980 0,42 12,240 11,905 1.700.950
30/08/2017 11,810 11,930 4,70 11,990 11,780 2.922.231
29/08/2017 11,585 11,395 -2,06 11,585 11,325 760.547
28/08/2017 11,640 11,635 -0,34 11,675 11,480 292.981
25/08/2017 11,675 11,675 -0,09 11,745 11,610 744.010
24/08/2017 11,600 11,685 1,13 11,820 11,520 1.934.531
23/08/2017 11,540 11,555 -0,09 11,595 11,465 1.095.845
22/08/2017 11,365 11,565 2,39 11,580 11,295 1.795.244
21/08/2017 11,110 11,295 1,67 11,390 11,075 1.427.909
18/08/2017 11,000 11,110 -0,09 11,135 10,955 704.652
17/08/2017 11,075 11,120 0,68 11,230 11,020 1.062.493
16/08/2017 10,720 11,045 3,66 11,075 10,710 963.410
15/08/2017 10,815 10,655 -1,30 10,820 10,655 637.177
14/08/2017 10,795 10,795 0,79 10,875 10,725 707.801
11/08/2017 11,135 10,710 -4,50 11,135 10,710 2.267.227
10/08/2017 11,315 11,215 -0,62 11,315 11,080 923.401
09/08/2017 11,155 11,285 0,71 11,295 11,110 1.269.098
08/08/2017 10,975 11,205 1,54 11,205 10,970 853.451
07/08/2017 11,080 11,035 0,55 11,150 10,990 1.304.658
04/08/2017 10,830 10,975 0,87 10,975 10,830 1.774.016
03/08/2017 10,710 10,880 1,16 10,905 10,600 1.679.348
02/08/2017 10,805 10,755 -0,88 10,875 10,670 1.636.528
01/08/2017 10,905 10,850 -0,18 10,920 10,760 1.833.410
31/07/2017 11,065 10,870 -1,76 11,140 10,860 1.487.295
28/07/2017 11,135 11,065 -1,34 11,160 10,955 1.813.250
27/07/2017 11,090 11,215 -0,88 11,340 11,050 2.417.661
26/07/2017 11,270 11,315 0,40 11,435 11,220 1.321.932
25/07/2017 11,340 11,270 -0,44 11,545 11,155 2.161.514
24/07/2017 11,200 11,320 -0,57 11,445 11,150 1.423.351
21/07/2017 11,485 11,385 -1,13 11,595 11,340 1.241.834
20/07/2017 11,570 11,515 -0,04 11,715 11,510 1.542.814
19/07/2017 11,365 11,520 0,96 11,560 11,355 1.341.999
18/07/2017 11,555 11,410 -1,47 11,555 11,340 1.886.472
17/07/2017 11,675 11,580 -0,69 11,705 11,530 1.001.292
14/07/2017 11,530 11,660 2,10 11,660 11,470 1.317.617
13/07/2017 11,585 11,420 -1,25 11,680 11,070 2.365.164
12/07/2017 11,800 11,565 -2,16 11,840 11,475 2.069.101
11/07/2017 11,715 11,820 0,94 11,970 11,705 884.680
10/07/2017 11,740 11,710 0,09 11,755 11,490 681.930
07/07/2017 11,715 11,700 -0,43 11,780 11,630 566.886
06/07/2017 11,920 11,750 -0,97 11,920 11,680 709.419
05/07/2017 11,925 11,865 -0,21 12,045 11,805 1.115.162
04/07/2017 11,730 11,890 1,02 11,930 11,710 799.972
03/07/2017 11,760 11,770 2,04 11,890 11,650 852.686
30/06/2017 11,506 11,535 0,46 11,593 11,318 1.051.489
29/06/2017 11,771 11,482 -1,93 11,872 11,482 1.235.092
28/06/2017 11,684 11,708 -0,21 11,742 11,482 1.232.464
27/06/2017 11,472 11,732 2,74 11,756 11,472 1.638.116

Mas noticias

publicidad
publicidad