23 de Mayo, 23:19 pm

Finanzas.com

Cotizaciones

ACERINOX (ACX)ACERINOX (ACX)

-0,22-2,48 %
8,45

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 8,499 8,664 2,17 8,714 8,470 487.242
21/05/2012 8,408 8,480 0,36 8,661 8,369 629.399
18/05/2012 8,200 8,450 0,88 8,534 8,200 755.672
17/05/2012 8,438 8,376 -0,93 8,490 8,220 528.609
16/05/2012 8,425 8,455 -0,97 8,611 8,261 608.068
15/05/2012 8,810 8,538 -1,97 8,927 8,459 529.698
14/05/2012 8,854 8,710 -2,02 8,854 8,620 611.100
11/05/2012 8,903 8,890 0,03 8,904 8,670 337.600
10/05/2012 8,700 8,887 3,13 9,028 8,572 1.281.721
09/05/2012 8,345 8,617 3,07 8,696 8,230 1.441.656
08/05/2012 8,492 8,360 -2,33 8,570 8,310 680.868
07/05/2012 8,230 8,559 1,82 8,638 8,170 734.839
04/05/2012 8,750 8,406 -4,75 8,860 8,350 1.038.978
03/05/2012 8,990 8,825 0,07 8,996 8,770 640.893
02/05/2012 9,320 8,819 -3,96 9,320 8,758 760.347
30/04/2012 9,396 9,183 -2,13 9,440 9,157 432.882
27/04/2012 8,980 9,383 1,72 9,420 8,950 566.609
26/04/2012 9,460 9,224 -1,02 9,460 9,067 765.091
25/04/2012 8,945 9,319 4,01 9,330 8,945 744.799
24/04/2012 8,870 8,960 1,41 9,000 8,801 840.122
23/04/2012 9,082 8,835 -4,00 9,097 8,780 725.715
20/04/2012 9,095 9,203 1,96 9,270 8,890 1.388.373
19/04/2012 9,206 9,026 -0,81 9,220 8,928 989.828
18/04/2012 9,425 9,100 -3,75 9,426 9,100 915.934
17/04/2012 8,900 9,455 6,82 9,482 8,811 1.381.411
16/04/2012 8,895 8,851 -1,29 9,071 8,780 829.087
13/04/2012 9,043 8,967 -0,79 9,300 8,903 956.300
12/04/2012 9,040 9,038 -0,02 9,120 8,812 1.599.034
11/04/2012 8,785 9,040 2,87 9,092 8,783 1.126.348
10/04/2012 9,000 8,788 -5,09 9,158 8,771 1.532.731
05/04/2012 9,100 9,259 1,78 9,280 9,022 549.376
04/04/2012 9,350 9,097 -2,08 9,404 9,070 805.796
03/04/2012 9,354 9,290 -1,55 9,447 9,281 784.047
02/04/2012 9,468 9,436 -1,03 9,506 9,278 721.265
30/03/2012 9,448 9,534 1,33 9,633 9,423 616.927
29/03/2012 9,354 9,410 0,43 9,495 9,310 892.607
28/03/2012 9,631 9,369 -3,74 9,776 9,305 1.318.510
27/03/2012 9,913 9,733 -1,17 10,002 9,638 802.075
26/03/2012 9,933 9,848 -0,81 10,032 9,844 564.633
23/03/2012 9,795 9,928 1,25 9,933 9,745 755.053
22/03/2012 10,146 9,806 -3,87 10,166 9,740 940.334
21/03/2012 10,363 10,200 -0,96 10,423 10,077 463.973
20/03/2012 10,487 10,299 -1,79 10,492 10,250 489.258
19/03/2012 10,398 10,487 0,81 10,502 10,319 310.179
16/03/2012 10,398 10,403 -0,24 10,472 10,304 467.525
15/03/2012 10,319 10,428 0,72 10,428 10,230 552.300
14/03/2012 10,477 10,354 -0,43 10,566 10,299 727.997
13/03/2012 10,161 10,398 3,29 10,438 10,067 639.935
12/03/2012 10,205 10,067 -1,36 10,274 10,052 653.880
09/03/2012 10,200 10,205 0,39 10,250 10,082 457.058
08/03/2012 9,983 10,166 2,39 10,166 9,973 697.569
07/03/2012 10,017 9,928 -2,48 10,111 9,837 1.336.468
06/03/2012 10,537 10,180 -3,61 10,581 10,161 1.275.653
05/03/2012 10,641 10,561 -1,52 10,735 10,512 896.773
02/03/2012 10,735 10,725 -0,09 10,824 10,700 438.434
01/03/2012 10,586 10,735 1,26 10,809 10,418 1.727.697
29/02/2012 10,665 10,601 -0,23 10,744 10,141 1.221.020
28/02/2012 10,487 10,626 1,32 10,636 10,457 534.772
27/02/2012 10,814 10,487 -0,80 10,814 10,423 977.093
24/02/2012 10,542 10,571 -0,14 10,710 10,457 580.121
23/02/2012 10,705 10,586 -1,38 10,833 10,527 575.917
22/02/2012 10,774 10,735 0,00 10,868 10,735 513.499
21/02/2012 10,725 10,735 0,09 10,774 10,650 451.942
20/02/2012 10,695 10,725 1,83 10,735 10,547 803.688
17/02/2012 10,566 10,532 1,04 10,606 10,359 1.014.815
16/02/2012 10,477 10,423 -0,99 10,477 10,329 865.484
15/02/2012 10,715 10,527 -1,12 10,754 10,517 674.583
14/02/2012 10,848 10,645 -1,83 10,932 10,586 933.084
13/02/2012 10,982 10,843 -0,95 11,056 10,804 359.122
10/02/2012 10,962 10,947 -0,76 11,046 10,838 809.110
09/02/2012 11,071 11,031 -0,18 11,140 10,992 554.030
08/02/2012 11,190 11,051 -1,15 11,269 11,041 596.253
07/02/2012 11,110 11,180 1,30 11,180 10,942 978.913
06/02/2012 11,180 11,036 -1,11 11,180 10,853 730.497
03/02/2012 10,982 11,160 1,17 11,204 10,863 1.329.252
02/02/2012 11,031 11,031 0,68 11,130 10,992 799.871
01/02/2012 10,764 10,957 2,36 10,957 10,725 3.123.935
31/01/2012 10,621 10,705 1,50 10,982 10,596 1.528.549
30/01/2012 10,665 10,547 -1,75 10,754 10,522 862.173
27/01/2012 11,007 10,735 -2,69 11,026 10,735 858.370
26/01/2012 10,903 11,031 2,25 11,140 10,898 1.529.052
25/01/2012 10,972 10,789 -0,59 11,051 10,690 1.076.230
24/01/2012 10,833 10,853 0,78 10,873 10,586 693.442
23/01/2012 10,289 10,769 4,86 10,883 10,279 3.501.261
20/01/2012 10,537 10,270 -2,49 10,547 10,255 1.336.592
19/01/2012 10,393 10,532 1,48 10,537 10,363 860.288
18/01/2012 10,433 10,378 -0,47 10,522 10,245 947.074
17/01/2012 10,438 10,428 1,01 10,537 10,413 657.384
16/01/2012 10,240 10,324 0,34 10,334 9,923 411.379
13/01/2012 10,438 10,289 -0,05 10,467 10,205 769.896
12/01/2012 10,339 10,294 0,53 10,571 10,289 853.434
11/01/2012 10,215 10,240 -0,24 10,383 10,180 826.303
10/01/2012 10,225 10,265 1,07 10,388 10,220 382.423
09/01/2012 10,250 10,156 -1,11 10,368 10,037 648.978
06/01/2012 10,230 10,270 0,97 10,378 10,126 692.361
05/01/2012 10,072 10,171 1,18 10,220 9,992 676.850
04/01/2012 10,096 10,052 -0,19 10,218 9,949 839.131
03/01/2012 9,915 10,071 2,29 10,120 9,866 677.391
02/01/2012 9,704 9,846 1,41 9,895 9,691 346.895
30/12/2011 9,651 9,709 0,80 9,766 9,592 293.405
29/12/2011 9,628 9,632 0,89 9,632 9,441 307.308
28/12/2011 9,732 9,546 -1,64 9,778 9,479 402.304
27/12/2011 9,643 9,705 0,58 9,785 9,584 448.081
23/12/2011 9,689 9,649 0,37 9,766 9,639 179.806
22/12/2011 9,691 9,614 -0,38 9,786 9,560 433.766
21/12/2011 9,650 9,650 0,66 9,769 9,529 518.466
20/12/2011 9,403 9,586 2,68 9,650 9,346 684.419
19/12/2011 9,214 9,337 0,25 9,484 9,214 519.766
16/12/2011 9,447 9,313 -0,14 9,452 9,273 623.236
15/12/2011 9,357 9,326 -0,10 9,518 9,252 635.451
14/12/2011 9,554 9,336 -2,31 9,688 9,329 2.435.976
13/12/2011 9,718 9,556 -1,57 9,779 9,534 756.720
12/12/2011 9,876 9,709 -1,69 9,905 9,552 727.024
09/12/2011 9,812 9,876 0,30 9,954 9,780 1.782.888
08/12/2011 9,885 9,846 0,00 10,081 9,826 1.079.003
07/12/2011 10,086 9,846 -1,03 10,125 9,737 864.788
06/12/2011 9,851 9,949 -0,25 10,042 9,836 408.897
05/12/2011 9,895 9,973 1,65 10,062 9,880 592.616
02/12/2011 9,885 9,812 0,54 10,013 9,771 793.468
01/12/2011 9,861 9,759 -0,79 10,003 9,724 1.506.393
30/11/2011 9,343 9,836 3,29 9,993 9,325 1.351.977
29/11/2011 9,632 9,523 -0,21 9,669 9,463 747.257
28/11/2011 9,248 9,542 4,28 9,542 9,245 701.293
25/11/2011 9,080 9,151 0,79 9,180 8,958 333.631
24/11/2011 9,102 9,079 0,62 9,102 8,931 724.539
23/11/2011 8,719 9,023 2,21 9,102 8,685 768.152
22/11/2011 8,882 8,828 -0,54 8,994 8,811 691.036
21/11/2011 9,027 8,876 -2,57 9,091 8,876 736.352
18/11/2011 8,988 9,110 -0,15 9,184 8,987 554.531
17/11/2011 9,085 9,124 0,12 9,200 8,964 935.762
16/11/2011 9,200 9,113 -0,83 9,307 9,082 1.104.622
15/11/2011 9,229 9,190 -0,74 9,282 9,041 657.499
14/11/2011 9,503 9,258 -1,92 9,601 9,258 684.210
11/11/2011 9,282 9,440 1,53 9,484 9,247 2.206.644
10/11/2011 9,190 9,297 -0,53 9,552 9,190 983.800
09/11/2011 9,582 9,347 -0,53 9,582 9,235 1.248.806
08/11/2011 9,410 9,397 -0,29 9,703 9,395 689.941
07/11/2011 9,190 9,425 0,89 9,497 9,153 2.379.603
04/11/2011 9,431 9,342 -0,05 9,567 9,212 1.113.237
03/11/2011 8,913 9,346 3,46 9,358 8,837 2.221.923
02/11/2011 9,141 9,034 0,10 9,239 8,943 966.928
01/11/2011 9,258 9,025 -4,24 9,261 8,975 1.176.038
31/10/2011 9,797 9,425 -3,80 9,797 9,376 1.018.223
28/10/2011 9,787 9,797 0,48 9,851 9,588 672.764
27/10/2011 9,566 9,750 4,60 9,778 9,489 1.553.763
26/10/2011 9,366 9,321 -0,15 9,481 9,119 807.009
25/10/2011 9,327 9,335 -0,13 9,533 9,161 818.231
24/10/2011 9,170 9,346 3,25 9,423 9,097 913.591
21/10/2011 8,871 9,053 2,55 9,057 8,869 1.103.494
20/10/2011 9,013 8,827 -3,25 9,155 8,803 1.104.554
19/10/2011 9,258 9,124 -0,62 9,298 9,088 665.947
18/10/2011 9,148 9,181 -0,83 9,277 9,093 716.327
17/10/2011 9,698 9,258 -2,98 9,786 9,216 1.184.475
14/10/2011 9,364 9,542 1,85 9,670 9,229 1.360.509
13/10/2011 9,238 9,369 1,67 9,530 9,156 2.241.392
12/10/2011 8,871 9,215 3,54 9,294 8,771 1.837.947
11/10/2011 8,925 8,900 -0,55 8,964 8,752 1.118.922
10/10/2011 8,712 8,949 2,68 8,949 8,672 849.914
07/10/2011 8,729 8,716 0,70 8,906 8,603 1.399.650
06/10/2011 8,429 8,655 3,93 8,655 8,360 1.831.282
05/10/2011 8,110 8,328 4,88 8,377 8,084 1.330.307
04/10/2011 7,990 7,941 -1,97 8,004 7,752 1.519.600
03/10/2011 7,968 8,100 -1,21 8,173 7,916 897.198
30/09/2011 8,342 8,200 -2,12 8,446 8,109 1.527.965
29/09/2011 8,220 8,377 0,99 8,439 8,149 854.598
28/09/2011 8,245 8,295 -0,79 8,476 8,174 1.617.512
27/09/2011 8,224 8,361 3,78 8,405 8,159 1.473.541
26/09/2011 7,806 8,056 0,65 8,178 7,800 1.052.658
23/09/2011 7,951 8,003 1,05 8,032 7,762 1.529.752
22/09/2011 8,045 7,920 -5,20 8,158 7,897 1.610.776
21/09/2011 8,574 8,355 -2,55 8,604 8,355 1.370.998
20/09/2011 8,420 8,573 1,64 8,640 8,398 1.807.372
19/09/2011 8,826 8,435 -6,92 8,846 8,386 1.875.522
16/09/2011 9,091 9,062 0,58 9,121 8,874 2.266.863
15/09/2011 8,952 9,010 1,97 9,087 8,883 605.727
14/09/2011 8,529 8,836 2,24 8,859 8,529 1.379.411
13/09/2011 8,706 8,642 0,41 8,706 8,362 675.829
12/09/2011 8,699 8,607 -3,33 8,724 8,497 1.530.214
09/09/2011 9,259 8,904 -3,94 9,291 8,904 626.107
08/09/2011 9,223 9,268 0,38 9,378 9,152 734.070
07/09/2011 9,167 9,233 4,16 9,242 9,050 693.418
06/09/2011 8,758 8,865 0,50 9,000 8,754 2.206.946
05/09/2011 9,177 8,820 -5,81 9,177 8,782 897.037
02/09/2011 9,514 9,364 -3,05 9,543 9,266 866.936
01/09/2011 9,804 9,658 -1,14 9,866 9,537 677.473
31/08/2011 9,494 9,770 3,71 9,770 9,447 1.039.306
30/08/2011 9,345 9,420 1,50 9,420 9,167 730.410
29/08/2011 9,184 9,281 2,93 9,354 9,054 611.670
26/08/2011 9,259 9,017 -2,07 9,259 8,817 1.378.262
25/08/2011 9,314 9,207 0,15 9,427 9,119 1.097.729
24/08/2011 9,160 9,194 0,53 9,319 9,126 1.078.074
23/08/2011 9,307 9,145 -0,44 9,372 9,085 1.148.117
22/08/2011 9,275 9,186 -1,70 9,485 9,142 1.442.609
19/08/2011 9,487 9,345 -2,67 9,678 9,233 2.057.995
18/08/2011 9,987 9,601 -4,93 10,026 9,489 1.078.154
17/08/2011 9,920 10,099 1,85 10,123 9,794 785.719
16/08/2011 10,065 9,915 -1,40 10,113 9,707 1.026.019
15/08/2011 9,920 10,055 2,22 10,065 9,862 835.711
12/08/2011 9,707 9,837 1,50 9,944 9,355 1.528.943
11/08/2011 9,630 9,692 3,72 9,697 9,216 1.815.032
10/08/2011 9,765 9,345 -3,43 9,804 9,294 1.568.349
09/08/2011 9,396 9,677 3,48 9,716 9,020 2.415.075
08/08/2011 9,537 9,352 -3,01 9,784 9,320 2.203.114
05/08/2011 9,533 9,642 -1,36 10,002 9,485 2.528.636
04/08/2011 10,389 9,775 -4,72 10,404 9,760 2.190.030
03/08/2011 10,355 10,258 -2,17 10,641 10,181 1.844.310
02/08/2011 10,791 10,486 -3,95 10,854 10,466 1.849.598
01/08/2011 11,274 10,916 -2,12 11,415 10,892 1.184.140
29/07/2011 10,863 11,153 1,05 11,371 10,825 1.117.059
28/07/2011 10,975 11,037 -1,13 11,178 10,805 1.851.148
27/07/2011 11,212 11,163 -1,37 11,366 11,100 874.572
26/07/2011 11,226 11,318 0,86 11,362 11,139 921.161
25/07/2011 11,323 11,221 -1,19 11,371 11,168 562.212
22/07/2011 11,333 11,357 0,73 11,526 11,299 824.384
21/07/2011 11,323 11,274 0,00 11,337 11,008 964.151
20/07/2011 11,400 11,274 -0,09 11,492 11,226 1.118.172
19/07/2011 11,352 11,284 -0,60 11,468 11,241 1.140.651
18/07/2011 11,376 11,352 -0,76 11,492 11,236 963.310
15/07/2011 11,483 11,439 -1,00 11,550 11,391 610.550
14/07/2011 11,536 11,555 -0,79 11,700 11,487 390.309
13/07/2011 11,468 11,647 1,39 11,676 11,429 836.017
12/07/2011 11,497 11,487 -1,08 11,613 11,129 1.219.645
11/07/2011 11,671 11,613 -1,48 11,812 11,550 864.417
08/07/2011 12,010 11,787 -1,30 12,141 11,695 725.653
07/07/2011 11,967 11,942 0,69 12,044 11,807 522.237
06/07/2011 11,991 11,860 -1,01 12,000 11,768 843.318
05/07/2011 12,155 11,981 -1,51 12,189 11,962 767.279
04/07/2011 12,308 12,165 -0,97 12,347 12,155 623.927
01/07/2011 12,012 12,284 2,11 12,328 11,926 1.532.806
30/06/2011 11,935 12,031 1,62 12,050 11,849 1.058.297
29/06/2011 11,515 11,840 3,95 11,887 11,486 1.994.359
28/06/2011 11,395 11,390 0,08 11,510 11,285 1.745.074
27/06/2011 11,414 11,381 -0,33 11,558 11,333 459.059
24/06/2011 11,524 11,419 0,25 11,644 11,314 739.255
23/06/2011 11,548 11,390 -1,73 11,548 11,333 1.030.047
22/06/2011 11,572 11,591 0,41 11,605 11,462 516.776
21/06/2011 11,395 11,543 1,86 11,562 11,395 826.359
20/06/2011 11,400 11,333 -2,07 11,438 11,304 1.058.530
17/06/2011 11,529 11,572 0,25 11,715 11,323 1.915.055
16/06/2011 11,558 11,543 -0,29 11,672 11,381 1.491.489
15/06/2011 11,844 11,577 -2,18 11,859 11,543 2.205.652
14/06/2011 11,773 11,835 0,86 11,926 11,663 1.320.749
13/06/2011 11,782 11,735 0,08 11,830 11,663 614.204
10/06/2011 11,883 11,725 -1,05 11,969 11,668 875.771
09/06/2011 11,844 11,849 0,24 12,002 11,754 1.071.709
08/06/2011 11,907 11,821 -0,92 11,907 11,778 965.246
07/06/2011 12,050 11,931 -1,58 12,189 11,878 1.422.153
06/06/2011 12,251 12,122 -1,05 12,270 12,060 1.083.878
03/06/2011 12,461 12,251 -1,92 12,524 12,213 1.640.723
02/06/2011 12,557 12,490 -1,10 12,610 12,452 710.119
01/06/2011 12,772 12,629 -0,56 12,796 12,586 582.820
31/05/2011 12,691 12,700 1,03 12,844 12,648 664.357
30/05/2011 12,562 12,571 -0,49 12,633 12,533 265.080
27/05/2011 12,681 12,633 0,72 12,710 12,566 459.557
26/05/2011 12,586 12,543 -0,19 12,720 12,519 618.412
25/05/2011 12,452 12,566 -0,30 12,672 12,452 787.954

Mas noticias

publicidad