24 de Septiembre, 00:24 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ACERINOX (ACX)ACERINOX (ACX)

-0,03-0,24 %
12,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 12,295 12,240 -0,24 12,390 12,190 1.370.179
20/09/2018 12,105 12,270 1,24 12,320 12,060 1.196.316
19/09/2018 11,890 12,120 1,93 12,235 11,890 1.191.303
18/09/2018 11,770 11,890 1,11 11,945 11,755 750.071
17/09/2018 11,690 11,760 0,34 11,840 11,655 616.951
14/09/2018 11,530 11,720 1,96 11,765 11,515 742.634
13/09/2018 11,530 11,495 -0,04 11,830 11,480 1.153.238
12/09/2018 11,485 11,500 0,35 11,540 11,400 785.886
11/09/2018 11,420 11,460 0,35 11,480 11,290 717.268
10/09/2018 11,255 11,420 1,47 11,455 11,150 913.989
07/09/2018 11,125 11,255 0,81 11,300 11,100 856.504
06/09/2018 11,250 11,165 -0,98 11,325 11,150 856.319
05/09/2018 11,365 11,275 -1,05 11,465 11,260 874.587
04/09/2018 11,580 11,395 -1,60 11,605 11,310 785.626
03/09/2018 11,560 11,580 0,00 11,705 11,560 457.213
31/08/2018 11,930 11,580 -3,02 11,930 11,560 1.019.867
30/08/2018 12,020 11,940 -1,00 12,060 11,870 510.568
29/08/2018 12,090 12,060 -0,04 12,100 12,000 421.175
28/08/2018 12,025 12,065 -0,08 12,180 12,025 394.947
27/08/2018 12,145 12,075 -0,17 12,145 12,010 292.032
24/08/2018 12,005 12,095 0,79 12,140 11,990 399.747
23/08/2018 12,065 12,000 -0,41 12,085 11,970 354.754
22/08/2018 11,990 12,050 0,00 12,055 11,960 403.492
21/08/2018 12,095 12,050 -0,17 12,095 11,985 577.113
20/08/2018 12,000 12,070 0,67 12,195 12,000 499.772
17/08/2018 12,050 11,990 -0,17 12,050 11,835 450.385
16/08/2018 11,990 12,010 0,54 12,180 11,970 782.878
15/08/2018 12,315 11,945 -3,20 12,360 11,850 913.832
14/08/2018 12,465 12,340 -0,68 12,470 12,210 810.210
13/08/2018 12,285 12,425 0,53 12,490 12,215 756.784
10/08/2018 12,255 12,360 -0,12 12,420 12,145 1.259.239
09/08/2018 12,400 12,375 -0,28 12,500 12,345 512.174
08/08/2018 12,430 12,410 -0,48 12,540 12,360 891.232
07/08/2018 12,345 12,470 1,14 12,540 12,285 1.279.986
06/08/2018 12,260 12,330 0,28 12,375 12,155 828.383
03/08/2018 12,125 12,295 1,44 12,400 12,120 731.667
02/08/2018 12,320 12,120 -2,06 12,385 12,025 1.096.173
01/08/2018 12,305 12,375 0,00 12,405 12,265 1.017.398
31/07/2018 12,295 12,375 0,41 12,420 12,255 1.367.357
30/07/2018 12,170 12,325 1,19 12,420 12,145 1.983.905
27/07/2018 11,700 12,180 4,37 12,200 11,700 3.313.276
26/07/2018 11,680 11,670 0,86 11,750 11,585 683.222
25/07/2018 11,690 11,570 -0,90 11,800 11,525 1.144.835
24/07/2018 11,315 11,675 3,46 11,720 11,290 1.720.207
23/07/2018 11,230 11,285 0,49 11,300 11,160 421.268
20/07/2018 11,190 11,230 0,18 11,275 11,035 927.943
19/07/2018 11,345 11,210 -1,32 11,440 11,180 874.524
18/07/2018 11,165 11,360 1,79 11,360 11,145 717.645
17/07/2018 11,020 11,160 0,90 11,200 11,020 718.551
16/07/2018 11,085 11,060 -0,58 11,135 11,020 377.787
13/07/2018 11,165 11,125 -0,13 11,245 11,075 541.411
12/07/2018 11,320 11,140 -0,40 11,345 11,100 648.553
11/07/2018 11,370 11,185 -3,03 11,370 11,170 718.312
10/07/2018 11,520 11,535 0,70 11,650 11,410 792.064
09/07/2018 11,485 11,455 0,17 11,560 11,315 832.844
06/07/2018 11,380 11,435 1,69 11,470 11,305 1.407.985
05/07/2018 10,950 11,245 2,88 11,305 10,950 1.348.065
04/07/2018 10,810 10,930 1,06 10,960 10,810 843.603
03/07/2018 11,000 10,815 0,79 11,030 10,720 1.059.446
02/07/2018 10,831 10,730 -1,41 10,831 10,663 1.191.489
29/06/2018 10,864 10,884 1,02 11,052 10,821 972.698
28/06/2018 10,908 10,773 -1,41 10,941 10,634 839.192
27/06/2018 10,783 10,927 1,34 11,037 10,653 829.298
26/06/2018 10,884 10,783 -0,58 10,936 10,706 860.945
25/06/2018 11,066 10,845 -2,54 11,123 10,831 920.631
22/06/2018 11,037 11,128 1,27 11,128 10,999 1.287.120
21/06/2018 11,095 10,989 -0,69 11,123 10,960 639.872
20/06/2018 11,071 11,066 0,30 11,253 11,032 763.802
19/06/2018 10,956 11,032 -0,43 11,047 10,874 1.051.162
18/06/2018 10,922 11,080 1,23 11,210 10,903 1.273.832
15/06/2018 11,210 10,946 -2,15 11,229 10,893 2.149.916
14/06/2018 11,195 11,186 -0,38 11,219 11,056 890.097
13/06/2018 11,296 11,229 -0,85 11,363 11,181 1.241.517
12/06/2018 11,469 11,325 -1,17 11,517 11,287 1.289.900
11/06/2018 11,459 11,459 0,29 11,531 11,387 565.071
08/06/2018 11,555 11,426 -1,77 11,579 11,344 877.797
07/06/2018 11,728 11,632 -0,45 11,815 11,594 722.858
06/06/2018 11,459 11,685 2,40 11,771 11,440 1.496.448
05/06/2018 11,330 11,411 0,63 11,565 11,272 1.026.684
04/06/2018 11,517 11,339 -1,17 11,589 11,272 1.586.863
01/06/2018 11,138 11,474 3,78 11,483 11,138 1.828.964
31/05/2018 10,970 11,056 1,01 11,215 10,946 1.309.558
30/05/2018 10,720 10,946 1,69 11,008 10,701 1.035.131
29/05/2018 10,888 10,764 -1,62 10,893 10,629 1.153.839
28/05/2018 10,980 10,941 -0,35 11,037 10,864 559.456
25/05/2018 11,152 10,980 -1,63 11,157 10,845 1.255.199
24/05/2018 11,277 11,162 -1,44 11,402 11,104 735.595
23/05/2018 11,344 11,325 -0,59 11,349 11,114 978.748
22/05/2018 11,109 11,392 1,58 11,435 11,085 913.695
21/05/2018 11,440 11,215 -1,39 11,455 11,176 814.597
18/05/2018 11,363 11,373 0,38 11,411 11,301 847.984
17/05/2018 11,325 11,330 0,04 11,416 11,291 591.068
16/05/2018 11,296 11,325 0,51 11,402 11,239 996.183
15/05/2018 11,339 11,267 -0,93 11,402 11,215 748.258
14/05/2018 11,421 11,373 -0,42 11,435 11,325 569.358
11/05/2018 11,507 11,421 0,00 11,551 11,344 1.106.241
10/05/2018 11,330 11,421 0,80 11,498 11,325 1.136.220
09/05/2018 11,383 11,330 -0,46 11,435 11,301 751.567
08/05/2018 11,387 11,383 -0,59 11,479 11,320 676.756
07/05/2018 11,469 11,450 0,46 11,503 11,450 299.003
04/05/2018 11,359 11,397 0,51 11,440 11,335 393.773
03/05/2018 11,479 11,339 -1,25 11,565 11,325 830.648
02/05/2018 11,258 11,483 2,75 11,527 11,210 1.041.117
30/04/2018 11,200 11,176 -0,43 11,263 11,162 1.011.377
27/04/2018 11,296 11,224 0,00 11,330 10,994 1.393.341
26/04/2018 11,363 11,224 -1,02 11,426 11,133 1.131.875
25/04/2018 11,320 11,339 -0,55 11,349 11,181 1.001.619
24/04/2018 11,512 11,402 -1,08 11,594 11,359 989.629
23/04/2018 11,738 11,527 -1,72 11,795 11,431 1.089.139
20/04/2018 11,757 11,728 0,16 11,891 11,632 765.732
19/04/2018 11,671 11,709 0,45 11,843 11,637 1.446.056
18/04/2018 11,306 11,656 3,58 11,699 11,306 1.640.139
17/04/2018 11,109 11,253 1,16 11,296 10,994 724.024
16/04/2018 11,085 11,123 0,04 11,195 11,071 467.251
13/04/2018 11,210 11,119 -0,69 11,239 11,095 484.747
12/04/2018 11,071 11,195 1,00 11,229 11,037 634.970
11/04/2018 10,984 11,085 0,35 11,186 10,975 818.865
10/04/2018 11,066 11,047 0,79 11,123 11,047 621.796
09/04/2018 11,133 10,960 -0,87 11,157 10,898 678.494
06/04/2018 10,994 11,056 0,04 11,090 10,941 760.938
05/04/2018 10,941 11,052 1,99 11,095 10,903 946.429
04/04/2018 10,768 10,836 -0,35 10,879 10,725 1.060.874
03/04/2018 10,860 10,874 -0,13 10,941 10,826 621.977
29/03/2018 10,840 10,888 0,40 10,960 10,840 538.738
28/03/2018 10,845 10,845 -0,66 10,845 10,639 1.273.166
27/03/2018 10,821 10,917 2,29 11,056 10,764 1.269.501
26/03/2018 10,816 10,672 -0,89 10,831 10,620 1.371.322
23/03/2018 11,095 10,768 -3,65 11,099 10,735 1.519.530
22/03/2018 11,339 11,176 -1,81 11,579 11,090 1.333.128
21/03/2018 11,219 11,383 1,32 11,402 11,191 873.215
20/03/2018 11,219 11,234 -0,13 11,315 11,219 954.005
19/03/2018 11,459 11,248 -1,84 11,459 11,210 898.400
16/03/2018 11,613 11,459 -1,32 11,613 11,431 892.457
15/03/2018 11,781 11,613 -1,06 11,786 11,541 932.782
14/03/2018 11,695 11,738 0,74 11,781 11,661 836.917
13/03/2018 11,584 11,651 0,50 11,805 11,584 940.717
12/03/2018 11,623 11,594 0,00 11,752 11,541 701.703
09/03/2018 11,637 11,594 -0,45 11,642 11,445 1.017.623
08/03/2018 11,771 11,647 -0,82 11,805 11,603 846.689
07/03/2018 11,517 11,743 1,62 11,810 11,483 1.177.700
06/03/2018 11,527 11,555 0,75 11,675 11,479 1.229.745
05/03/2018 11,455 11,469 -0,13 11,685 11,431 957.863
02/03/2018 11,733 11,483 -2,37 11,973 11,392 2.253.638
01/03/2018 11,618 11,762 0,66 11,934 11,613 1.923.679
28/02/2018 11,647 11,685 0,04 11,843 11,527 1.559.738
27/02/2018 11,594 11,680 1,08 11,680 11,512 1.099.157
26/02/2018 11,383 11,555 2,12 11,565 11,383 1.170.352
23/02/2018 11,512 11,315 -1,46 11,517 11,282 778.938
22/02/2018 11,522 11,483 -0,58 11,546 11,349 999.966
21/02/2018 11,608 11,551 -0,12 11,613 11,488 1.015.527
20/02/2018 11,354 11,565 2,90 11,661 11,349 2.328.164
19/02/2018 10,869 11,239 5,50 11,325 10,850 3.167.156
16/02/2018 10,677 10,653 0,00 10,788 10,591 1.027.820
15/02/2018 10,826 10,653 -0,72 10,888 10,639 995.088
14/02/2018 10,682 10,730 0,86 10,831 10,634 820.241
13/02/2018 10,802 10,639 -1,25 10,845 10,639 925.689
12/02/2018 10,797 10,773 0,81 10,927 10,759 1.175.728
09/02/2018 10,557 10,687 0,63 10,831 10,365 1.611.998
08/02/2018 10,812 10,620 -1,95 10,826 10,557 983.879
07/02/2018 10,946 10,831 -0,13 10,946 10,788 1.150.815
06/02/2018 10,687 10,845 -0,88 10,975 10,125 2.197.210
05/02/2018 10,946 10,941 -0,39 11,023 10,850 1.131.224
02/02/2018 11,224 10,984 -1,80 11,239 10,893 982.271
01/02/2018 11,450 11,186 -1,60 11,450 11,152 1.542.453
31/01/2018 11,675 11,368 -2,67 11,767 11,368 1.931.989
30/01/2018 11,671 11,680 -0,41 11,709 11,618 459.968
29/01/2018 11,656 11,728 0,49 11,767 11,642 890.018
26/01/2018 11,531 11,671 -0,37 11,728 11,469 1.142.500
25/01/2018 11,642 11,714 0,62 11,824 11,632 1.007.820
24/01/2018 11,719 11,642 -0,66 11,743 11,642 528.964
23/01/2018 11,757 11,719 0,16 11,757 11,642 985.399
22/01/2018 11,627 11,699 0,91 11,733 11,579 567.522
19/01/2018 11,637 11,594 0,00 11,699 11,541 637.942
18/01/2018 11,488 11,594 0,92 11,680 11,387 895.756
17/01/2018 11,421 11,488 0,72 11,555 11,354 671.939
16/01/2018 11,565 11,407 -1,65 11,589 11,354 1.278.654
15/01/2018 11,767 11,599 -0,98 11,767 11,575 768.620
12/01/2018 11,747 11,714 -0,04 11,805 11,699 697.078
11/01/2018 11,747 11,719 0,08 11,786 11,594 947.947
10/01/2018 11,800 11,709 -0,85 11,800 11,661 830.615
09/01/2018 11,858 11,810 -0,40 11,978 11,800 829.071
08/01/2018 11,882 11,858 0,53 11,901 11,800 674.739
05/01/2018 11,795 11,795 -0,04 11,882 11,757 653.997
04/01/2018 11,805 11,800 0,12 11,901 11,776 812.456
03/01/2018 11,632 11,786 1,61 11,805 11,623 913.002
02/01/2018 11,459 11,599 1,43 11,599 11,426 763.068
29/12/2017 11,450 11,435 -0,38 11,512 11,407 382.975
28/12/2017 11,397 11,479 0,34 11,517 11,392 372.221
27/12/2017 11,469 11,440 -0,04 11,570 11,387 498.564
22/12/2017 11,363 11,445 -0,46 11,503 11,335 634.686
21/12/2017 11,416 11,498 0,71 11,560 11,416 1.133.691
20/12/2017 11,440 11,416 0,13 11,440 11,306 961.568
19/12/2017 11,176 11,402 1,93 11,440 11,176 1.226.784
18/12/2017 11,042 11,186 1,61 11,210 11,028 814.569
15/12/2017 11,037 11,008 -0,52 11,104 10,970 895.688
14/12/2017 11,234 11,066 -1,87 11,339 11,066 841.419
13/12/2017 11,282 11,277 0,00 11,315 11,239 626.442
12/12/2017 11,229 11,277 0,43 11,306 11,133 775.234
11/12/2017 11,037 11,229 2,23 11,291 11,018 1.228.321
08/12/2017 11,157 10,984 -1,17 11,157 10,941 655.699
07/12/2017 10,941 11,114 0,83 11,138 10,922 522.334
06/12/2017 10,965 11,023 -0,04 11,056 10,893 371.878
05/12/2017 10,941 11,028 0,92 11,147 10,836 1.167.451
04/12/2017 10,802 10,927 2,85 11,008 10,754 1.175.880
01/12/2017 10,749 10,624 -1,99 10,816 10,615 1.352.553
30/11/2017 10,845 10,840 -0,26 10,999 10,802 971.078
29/11/2017 10,927 10,869 0,22 10,980 10,869 850.955
28/11/2017 10,768 10,845 0,00 10,884 10,754 815.995
27/11/2017 10,951 10,845 -1,05 11,008 10,821 712.166
24/11/2017 11,128 10,960 -0,78 11,128 10,936 564.704
23/11/2017 10,927 11,047 0,74 11,109 10,893 1.075.600
22/11/2017 10,860 10,965 0,79 11,023 10,797 602.861
21/11/2017 10,812 10,879 0,49 10,927 10,792 692.212
20/11/2017 10,802 10,826 0,18 10,860 10,653 1.131.466
17/11/2017 10,893 10,807 -0,79 10,941 10,802 1.043.902
16/11/2017 10,840 10,893 0,98 11,032 10,740 1.353.505
15/11/2017 10,653 10,788 0,40 10,797 10,528 1.104.613
14/11/2017 10,869 10,744 -0,89 10,941 10,716 1.213.320
13/11/2017 11,099 10,840 -1,74 11,123 10,735 1.671.407
10/11/2017 11,234 11,032 -1,75 11,243 10,956 1.816.090
09/11/2017 11,469 11,229 -2,38 11,469 11,042 1.870.551
08/11/2017 11,498 11,503 0,04 11,541 11,431 809.502
07/11/2017 11,594 11,498 -0,46 11,637 11,407 1.248.793
06/11/2017 11,613 11,551 -0,21 11,680 11,479 1.059.176
03/11/2017 11,901 11,575 -2,51 11,901 11,440 2.096.846
02/11/2017 12,117 11,872 -2,21 12,237 11,680 2.314.747
01/11/2017 11,934 12,141 2,55 12,304 11,934 2.194.423
31/10/2017 11,498 11,839 1,86 11,910 11,277 3.236.126
30/10/2017 11,637 11,623 1,51 11,661 11,421 1.207.876
27/10/2017 11,632 11,450 -1,93 11,632 11,239 1.572.808
26/10/2017 11,886 11,675 -1,93 11,973 11,517 2.482.918
25/10/2017 12,074 11,906 -1,55 12,131 11,862 788.327
24/10/2017 11,901 12,093 1,29 12,126 11,867 1.082.497
23/10/2017 11,872 11,939 0,28 11,987 11,848 500.478
20/10/2017 11,690 11,906 1,76 11,978 11,690 1.199.906
19/10/2017 11,786 11,699 -1,10 11,862 11,627 663.238
18/10/2017 11,747 11,829 0,20 11,896 11,728 662.172
17/10/2017 11,853 11,805 -0,77 11,925 11,776 826.769
16/10/2017 11,896 11,896 0,49 11,978 11,805 971.644
13/10/2017 11,695 11,839 1,69 11,958 11,695 1.276.521
12/10/2017 11,647 11,642 -0,29 11,738 11,565 714.389
11/10/2017 11,459 11,675 2,88 11,695 11,383 1.395.016
10/10/2017 11,426 11,349 -1,25 11,440 11,215 1.516.760
09/10/2017 11,483 11,493 -0,17 11,575 11,450 514.778
06/10/2017 11,541 11,512 -0,62 11,627 11,459 674.059
05/10/2017 11,517 11,584 0,54 11,632 11,426 1.171.706
04/10/2017 11,632 11,522 -1,44 11,709 11,335 1.458.844
03/10/2017 11,632 11,690 0,50 11,786 11,627 832.148
02/10/2017 11,594 11,632 -0,66 11,767 11,531 1.003.196
29/09/2017 11,603 11,709 1,46 11,795 11,579 1.371.598
28/09/2017 11,344 11,541 2,08 11,575 11,301 1.093.424
27/09/2017 11,354 11,306 -0,04 11,445 11,306 637.271
26/09/2017 11,282 11,311 0,55 11,373 11,253 741.130

Mas noticias

publicidad
publicidad