23 de Octubre, 20:49 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ACERINOX (ACX)ACERINOX (ACX)

0,081,02 %
8,31

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/10/2019 8,212 8,224 0,10 8,296 8,178 605.402
21/10/2019 8,102 8,216 1,31 8,270 8,100 580.749
18/10/2019 8,058 8,110 0,42 8,152 7,978 678.459
17/10/2019 8,000 8,076 0,50 8,162 7,940 798.539
16/10/2019 7,962 8,036 0,78 8,088 7,880 889.490
15/10/2019 7,866 7,974 1,37 8,024 7,828 1.147.508
14/10/2019 8,000 7,866 -1,28 8,000 7,776 1.023.378
11/10/2019 7,740 7,968 3,32 7,968 7,740 1.341.682
10/10/2019 7,516 7,712 3,05 7,778 7,516 1.279.089
09/10/2019 7,448 7,484 0,78 7,578 7,392 711.863
08/10/2019 7,500 7,426 -1,01 7,502 7,324 989.118
07/10/2019 7,362 7,502 2,29 7,532 7,300 840.332
04/10/2019 7,408 7,334 -0,68 7,438 7,300 1.600.029
03/10/2019 7,600 7,384 -3,05 7,600 7,314 1.234.103
02/10/2019 7,780 7,616 -2,46 7,782 7,612 1.094.783
01/10/2019 7,888 7,808 -0,51 7,962 7,782 755.901
30/09/2019 7,900 7,848 -0,20 7,916 7,824 723.457
27/09/2019 7,850 7,864 0,54 7,926 7,828 686.156
26/09/2019 7,950 7,822 -1,76 8,044 7,822 832.499
25/09/2019 7,876 7,962 1,12 7,962 7,770 1.132.034
24/09/2019 8,044 7,874 -1,58 8,052 7,874 1.291.776
23/09/2019 8,150 8,000 -2,20 8,156 7,910 821.791
20/09/2019 8,252 8,180 -0,85 8,290 8,140 3.063.858
19/09/2019 8,154 8,250 0,61 8,300 8,074 1.149.244
18/09/2019 8,224 8,200 -0,39 8,372 8,200 933.367
17/09/2019 8,370 8,232 -1,44 8,370 8,172 1.165.692
16/09/2019 8,500 8,352 -1,93 8,500 8,270 871.678
13/09/2019 8,424 8,516 1,60 8,676 8,420 1.075.471
12/09/2019 8,434 8,382 0,53 8,480 8,236 816.753
11/09/2019 8,280 8,338 1,04 8,438 8,272 1.063.592
10/09/2019 8,160 8,252 1,33 8,276 8,094 1.373.290
09/09/2019 8,114 8,144 0,87 8,162 8,030 491.186
06/09/2019 8,140 8,074 -0,81 8,210 8,042 913.934
05/09/2019 7,980 8,140 4,17 8,190 7,960 1.782.649
04/09/2019 7,660 7,814 2,65 7,902 7,660 1.010.677
03/09/2019 7,656 7,612 -0,57 7,656 7,494 821.651
02/09/2019 7,528 7,656 1,67 7,668 7,528 839.569
30/08/2019 7,404 7,530 1,24 7,570 7,344 1.183.474
29/08/2019 7,250 7,438 2,59 7,444 7,222 661.004
28/08/2019 7,230 7,250 0,30 7,272 7,130 509.669
27/08/2019 7,280 7,228 -0,63 7,366 7,226 633.422
26/08/2019 7,250 7,274 -0,63 7,380 7,172 583.648
23/08/2019 7,500 7,320 -1,45 7,540 7,290 749.227
22/08/2019 7,210 7,428 1,89 7,510 7,186 718.492
21/08/2019 7,232 7,290 1,36 7,378 7,226 419.343
20/08/2019 7,308 7,192 -2,31 7,332 7,126 530.145
19/08/2019 7,240 7,362 2,59 7,366 7,208 748.728
16/08/2019 7,040 7,176 2,08 7,176 7,026 754.276
15/08/2019 7,046 7,030 -0,17 7,174 6,940 1.351.538
14/08/2019 7,320 7,042 -3,77 7,320 7,002 1.089.013
13/08/2019 7,200 7,318 1,25 7,422 7,112 665.304
12/08/2019 7,364 7,228 -0,85 7,364 7,172 606.036
09/08/2019 7,520 7,290 -3,32 7,520 7,250 520.826
08/08/2019 7,466 7,540 2,45 7,552 7,436 616.254
07/08/2019 7,468 7,360 0,74 7,468 7,238 975.781
06/08/2019 7,334 7,306 -1,00 7,468 7,282 704.009
05/08/2019 7,224 7,380 1,29 7,412 7,144 915.346
02/08/2019 7,328 7,286 -2,46 7,336 7,164 1.295.828
01/08/2019 7,512 7,470 -1,58 7,562 7,380 705.555
31/07/2019 7,598 7,590 0,50 7,670 7,576 655.311
30/07/2019 7,636 7,552 -1,10 7,700 7,530 786.817
29/07/2019 7,662 7,636 0,42 7,664 7,554 937.301
26/07/2019 8,000 7,604 -4,81 8,000 7,500 1.389.907
25/07/2019 8,170 7,988 -2,39 8,288 7,910 949.960
24/07/2019 8,234 8,184 0,37 8,246 8,058 555.396
23/07/2019 8,036 8,154 2,33 8,218 8,030 1.162.396
22/07/2019 7,920 7,968 0,71 8,040 7,918 817.251
19/07/2019 7,866 7,912 1,57 7,944 7,826 919.340
18/07/2019 7,806 7,790 -0,51 7,856 7,740 814.769
17/07/2019 7,970 7,830 -2,78 7,984 7,810 1.037.405
16/07/2019 7,930 8,054 1,54 8,062 7,930 764.093
15/07/2019 7,988 7,932 0,08 8,038 7,906 785.660
12/07/2019 7,928 7,926 0,63 8,042 7,888 594.820
11/07/2019 8,016 7,876 -1,55 8,018 7,860 1.010.825
10/07/2019 7,980 8,000 0,38 8,132 7,980 966.293
09/07/2019 8,220 7,970 -3,51 8,220 7,950 1.301.118
08/07/2019 8,240 8,260 0,54 8,406 8,210 832.950
05/07/2019 8,410 8,216 -2,31 8,410 8,200 1.319.357
04/07/2019 8,420 8,410 -0,33 8,554 8,410 676.606
03/07/2019 8,600 8,438 -0,54 8,600 8,360 979.912
02/07/2019 8,828 8,484 -3,94 8,828 8,392 1.569.863
01/07/2019 8,793 8,832 2,38 8,875 8,763 990.164
28/06/2019 8,734 8,627 -1,03 8,744 8,588 814.849
27/06/2019 8,683 8,717 0,81 8,773 8,636 955.648
26/06/2019 8,498 8,646 1,82 8,730 8,498 733.412
25/06/2019 8,486 8,492 -0,11 8,599 8,423 417.710
24/06/2019 8,591 8,502 -1,23 8,672 8,455 366.371
21/06/2019 8,566 8,607 0,18 8,675 8,566 1.096.338
20/06/2019 8,597 8,591 0,62 8,679 8,523 717.764
19/06/2019 8,607 8,539 -0,91 8,709 8,482 817.493
18/06/2019 8,345 8,617 3,06 8,650 8,244 782.815
17/06/2019 8,384 8,361 -0,21 8,451 8,250 524.692
14/06/2019 8,515 8,378 -1,76 8,527 8,316 604.715
13/06/2019 8,529 8,529 0,76 8,558 8,402 584.135
12/06/2019 8,500 8,464 -1,39 8,611 8,390 829.186
11/06/2019 8,373 8,584 2,54 8,658 8,343 1.282.513
10/06/2019 8,111 8,371 3,20 8,371 8,111 588.683
07/06/2019 8,152 8,111 0,07 8,203 8,080 538.955
06/06/2019 8,101 8,105 0,56 8,191 8,060 797.091
05/06/2019 8,220 8,060 -1,79 8,220 7,988 791.011
04/06/2019 7,966 8,207 2,79 8,236 7,915 1.196.341
03/06/2019 8,011 7,984 0,10 8,031 7,722 1.500.065
31/05/2019 7,980 7,976 -0,87 7,980 7,835 1.301.342
30/05/2019 7,976 8,046 1,81 8,102 7,935 816.031
29/05/2019 8,046 7,902 -2,71 8,046 7,872 1.860.643
28/05/2019 8,281 8,123 -1,37 8,293 8,119 1.049.519
27/05/2019 8,262 8,236 0,83 8,300 8,227 544.748
24/05/2019 7,980 8,168 2,63 8,172 7,980 865.471
23/05/2019 8,123 7,959 -2,47 8,129 7,918 1.217.371
22/05/2019 8,311 8,161 -1,32 8,334 8,151 940.458
21/05/2019 8,245 8,270 1,04 8,298 8,151 772.849
20/05/2019 8,355 8,185 -1,94 8,357 8,134 831.690
17/05/2019 8,475 8,347 -1,34 8,475 8,304 858.333
16/05/2019 8,377 8,460 0,97 8,490 8,291 881.245
15/05/2019 8,470 8,379 0,02 8,470 8,180 1.530.795
14/05/2019 8,168 8,377 4,59 8,409 8,151 1.262.217
13/05/2019 8,198 8,010 -1,67 8,293 8,010 1.218.014
10/05/2019 8,266 8,146 0,63 8,266 8,106 888.594
09/05/2019 8,387 8,095 -3,11 8,389 8,048 1.886.039
08/05/2019 8,402 8,355 0,18 8,441 8,264 1.224.858
07/05/2019 8,562 8,340 -2,38 8,562 8,311 1.102.322
06/05/2019 8,409 8,543 -0,04 8,573 8,236 1.131.708
03/05/2019 8,621 8,547 -0,11 8,622 8,504 891.138
02/05/2019 8,783 8,556 -2,09 8,783 8,549 864.582
30/04/2019 8,801 8,739 -1,15 8,847 8,726 878.320
29/04/2019 8,760 8,841 0,54 8,862 8,756 396.665
26/04/2019 8,943 8,794 -1,42 8,943 8,766 1.042.467
25/04/2019 8,918 8,920 -0,53 9,095 8,784 1.151.056
24/04/2019 9,073 8,967 -0,61 9,193 8,933 810.067
23/04/2019 9,212 9,022 -1,99 9,227 9,022 836.336
18/04/2019 9,207 9,205 0,43 9,235 9,028 872.797
17/04/2019 8,971 9,165 2,14 9,235 8,952 858.543
16/04/2019 8,943 8,973 0,76 9,007 8,894 537.186
15/04/2019 8,930 8,905 -0,21 9,003 8,894 871.363
12/04/2019 8,771 8,924 2,07 8,932 8,632 1.258.799
11/04/2019 8,709 8,743 0,26 8,786 8,675 595.098
10/04/2019 8,677 8,720 0,46 8,869 8,671 990.407
09/04/2019 8,735 8,681 -0,63 8,815 8,681 560.547
08/04/2019 8,860 8,735 -1,17 8,886 8,679 747.914
05/04/2019 8,826 8,839 0,67 8,928 8,766 758.830
04/04/2019 8,762 8,781 -0,19 8,847 8,688 607.959
03/04/2019 8,809 8,798 1,59 8,903 8,745 864.975
02/04/2019 8,660 8,660 0,37 8,768 8,602 838.185
01/04/2019 8,451 8,628 3,65 8,658 8,451 961.962
29/03/2019 8,261 8,325 2,03 8,423 8,244 897.103
28/03/2019 8,291 8,159 -0,55 8,298 8,155 461.629
27/03/2019 8,311 8,204 -0,75 8,364 8,172 802.643
26/03/2019 8,255 8,266 0,30 8,313 8,189 480.580
25/03/2019 8,276 8,242 -1,06 8,302 8,161 825.648
22/03/2019 8,670 8,330 -3,49 8,681 8,302 941.106
21/03/2019 8,679 8,632 -0,15 8,769 8,626 587.141
20/03/2019 8,764 8,645 -2,22 8,833 8,645 719.374
19/03/2019 8,688 8,841 1,78 8,883 8,654 858.626
18/03/2019 8,645 8,686 1,21 8,783 8,645 710.309
15/03/2019 8,621 8,583 -0,02 8,647 8,541 1.072.175
14/03/2019 8,592 8,585 -0,18 8,724 8,585 584.710
13/03/2019 8,558 8,600 0,55 8,619 8,538 571.666
12/03/2019 8,528 8,553 1,32 8,660 8,507 678.283
11/03/2019 8,409 8,441 0,74 8,462 8,357 828.572
08/03/2019 8,594 8,379 -2,76 8,598 8,319 1.483.566
07/03/2019 8,877 8,617 -2,91 8,877 8,613 1.303.388
06/03/2019 8,881 8,875 -0,40 8,947 8,849 619.380
05/03/2019 8,962 8,911 -0,48 9,080 8,869 784.676
04/03/2019 8,811 8,954 2,39 9,039 8,801 1.048.353
01/03/2019 8,869 8,745 -0,30 8,869 8,739 1.269.665
28/02/2019 9,046 8,771 -3,04 9,046 8,717 1.706.192
27/02/2019 9,020 9,046 0,29 9,082 8,965 843.921
26/02/2019 9,048 9,020 -0,81 9,056 8,973 1.411.063
25/02/2019 9,235 9,094 -0,84 9,320 9,075 987.957
22/02/2019 9,114 9,171 0,77 9,273 9,114 824.911
21/02/2019 9,165 9,101 -0,49 9,175 9,075 541.877
20/02/2019 9,046 9,146 1,59 9,165 8,981 667.898
19/02/2019 8,981 9,003 -0,42 9,073 8,954 1.023.059
18/02/2019 9,009 9,041 1,14 9,054 8,952 858.501
15/02/2019 8,798 8,939 1,04 9,005 8,734 719.600
14/02/2019 8,896 8,847 -0,13 8,965 8,813 790.769
13/02/2019 8,613 8,858 2,93 8,890 8,613 790.215
12/02/2019 8,719 8,605 -0,09 8,734 8,585 773.963
11/02/2019 8,683 8,613 0,15 8,737 8,587 885.590
08/02/2019 8,783 8,600 -2,35 8,800 8,566 831.553
07/02/2019 9,065 8,807 -3,07 9,065 8,807 1.372.726
06/02/2019 9,031 9,086 0,65 9,131 9,022 1.282.121
05/02/2019 8,981 9,028 0,74 9,028 8,915 730.485
04/02/2019 8,999 8,962 -0,42 8,999 8,854 699.945
01/02/2019 8,981 8,999 0,48 9,067 8,913 1.333.444
31/01/2019 8,775 8,956 1,52 8,962 8,720 1.036.632
30/01/2019 8,892 8,822 -0,36 9,022 8,817 867.739
29/01/2019 8,915 8,854 -0,47 8,915 8,854 829.970
28/01/2019 8,849 8,896 0,40 8,918 8,769 1.445.089
25/01/2019 8,690 8,860 2,37 8,892 8,639 1.198.572
24/01/2019 8,568 8,654 1,35 8,702 8,515 728.374
23/01/2019 8,500 8,539 -0,66 8,677 8,500 1.087.572
22/01/2019 8,741 8,596 -2,67 8,745 8,596 1.668.097
21/01/2019 8,969 8,832 -1,29 8,988 8,832 691.734
18/01/2019 8,824 8,947 2,00 8,994 8,824 1.036.174
17/01/2019 8,773 8,771 -0,28 8,796 8,605 575.522
16/01/2019 8,717 8,796 1,90 8,796 8,647 792.320
15/01/2019 8,654 8,632 0,95 8,758 8,568 1.202.646
14/01/2019 8,566 8,551 -1,33 8,639 8,487 782.192
11/01/2019 8,754 8,666 -0,30 8,792 8,594 729.913
10/01/2019 8,764 8,692 -1,47 8,811 8,538 1.132.971
09/01/2019 8,820 8,822 1,76 8,952 8,745 1.567.543
08/01/2019 8,451 8,670 2,50 8,801 8,451 1.650.633
07/01/2019 8,475 8,458 1,06 8,532 8,270 1.198.968
04/01/2019 8,025 8,370 5,66 8,385 8,019 1.608.782
03/01/2019 8,034 7,921 -2,05 8,082 7,918 860.687
02/01/2019 8,142 8,087 -0,92 8,144 7,869 860.864
31/12/2018 7,991 8,163 2,58 8,238 7,980 366.931
28/12/2018 8,002 7,957 0,43 8,091 7,953 689.223
27/12/2018 8,178 7,923 -2,00 8,245 7,846 1.263.354
24/12/2018 7,963 8,085 0,35 8,142 7,963 356.924
21/12/2018 7,963 8,057 1,62 8,198 7,963 3.106.277
20/12/2018 8,010 7,929 -1,80 8,014 7,859 1.224.168
19/12/2018 8,163 8,074 -0,37 8,178 8,034 1.014.930
18/12/2018 8,068 8,104 0,12 8,181 8,019 1.195.616
17/12/2018 8,127 8,095 -0,30 8,223 8,023 1.009.671
14/12/2018 8,010 8,119 0,37 8,193 7,948 1.044.011
13/12/2018 8,229 8,089 -2,28 8,255 7,942 1.493.781
12/12/2018 8,034 8,278 3,03 8,294 7,976 755.319
11/12/2018 7,912 8,034 2,40 8,095 7,838 845.137
10/12/2018 8,006 7,846 -2,64 8,008 7,816 983.577
07/12/2018 8,019 8,059 0,83 8,240 7,972 851.147
06/12/2018 8,142 7,993 -2,53 8,142 7,925 990.335
05/12/2018 8,198 8,200 -0,66 8,266 8,051 1.069.875
04/12/2018 8,528 8,255 -3,20 8,543 8,213 1.659.962
03/12/2018 8,500 8,528 2,89 8,881 8,455 2.461.860
30/11/2018 8,440 8,289 -1,65 8,468 8,245 2.206.569
29/11/2018 8,594 8,428 -0,51 8,656 8,415 901.946
28/11/2018 8,441 8,472 0,16 8,726 8,377 1.724.748
27/11/2018 8,481 8,458 -0,58 8,519 8,370 1.067.376
26/11/2018 8,419 8,507 1,46 8,549 8,355 1.249.666
23/11/2018 8,443 8,385 -0,74 8,494 8,328 671.835
22/11/2018 8,492 8,447 -1,02 8,524 8,385 710.366
21/11/2018 8,425 8,534 1,82 8,585 8,330 1.075.606
20/11/2018 8,632 8,381 -3,28 8,632 8,342 1.357.464
19/11/2018 8,764 8,666 -0,04 8,783 8,643 835.393
16/11/2018 8,783 8,670 -0,99 8,820 8,622 1.159.096
15/11/2018 8,781 8,756 0,45 8,890 8,694 1.078.439
14/11/2018 8,745 8,717 -0,81 8,786 8,622 943.999
13/11/2018 8,724 8,788 0,50 8,839 8,688 1.472.065
12/11/2018 8,873 8,745 -0,90 8,997 8,724 1.257.346
09/11/2018 9,207 8,824 -5,78 9,229 8,651 2.648.010
08/11/2018 9,386 9,365 0,18 9,527 9,339 774.820
07/11/2018 9,357 9,348 0,12 9,584 9,329 886.317
06/11/2018 9,263 9,337 1,04 9,408 9,216 794.848
05/11/2018 9,333 9,241 -0,75 9,412 9,241 815.744
02/11/2018 9,367 9,310 0,59 9,555 9,267 1.408.017
01/11/2018 9,344 9,256 -0,47 9,354 9,143 1.047.998
31/10/2018 9,308 9,299 0,59 9,374 9,131 2.272.601
30/10/2018 9,456 9,244 -2,00 9,456 9,216 2.777.028
29/10/2018 9,593 9,433 -1,67 9,697 9,116 2.926.747
26/10/2018 10,460 9,593 -8,29 10,460 9,433 4.084.481
25/10/2018 10,281 10,460 1,60 10,606 10,187 1.105.730
24/10/2018 10,507 10,295 -1,62 10,554 10,281 1.263.474

Mas noticias

publicidad
publicidad