Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ACERINOX (ACX)ACERINOX (ACX)

0,121,57 %
7,91

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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
23/10/2018 10,592 10,465 -1,99 10,686 10,385 1.073.371
22/10/2018 10,795 10,677 -0,40 10,903 10,677 512.688
19/10/2018 11,035 10,719 -2,90 11,035 10,672 821.951
18/10/2018 10,696 11,040 2,81 11,148 10,696 1.298.549
17/10/2018 10,714 10,738 0,57 10,846 10,672 1.336.953
16/10/2018 10,597 10,677 0,67 10,776 10,568 801.601
15/10/2018 10,719 10,606 -1,05 10,719 10,526 752.138
12/10/2018 10,809 10,719 0,35 10,879 10,620 769.333
11/10/2018 10,790 10,681 -2,58 10,884 10,484 1.766.987
10/10/2018 11,167 10,964 -1,94 11,228 10,941 722.044
09/10/2018 11,167 11,181 0,76 11,270 11,087 819.317
08/10/2018 11,190 11,096 -1,42 11,223 11,063 653.058
05/10/2018 11,530 11,256 -2,69 11,558 11,223 782.797
04/10/2018 11,643 11,567 -1,09 11,723 11,464 1.449.270
03/10/2018 11,652 11,694 0,57 11,746 11,610 589.633
02/10/2018 11,685 11,628 -0,80 11,760 11,581 654.584
01/10/2018 11,638 11,723 0,97 11,803 11,614 1.064.738
28/09/2018 11,459 11,610 1,11 11,718 11,393 1.283.030
27/09/2018 11,336 11,482 0,95 11,530 11,214 883.496
26/09/2018 11,435 11,374 -0,12 11,506 11,322 562.756
25/09/2018 11,544 11,388 -1,35 11,567 11,379 536.858
24/09/2018 11,501 11,544 0,08 11,633 11,487 593.844
21/09/2018 11,586 11,534 -0,24 11,676 11,487 1.370.179
20/09/2018 11,407 11,563 1,24 11,610 11,365 1.196.316
19/09/2018 11,204 11,421 1,93 11,530 11,204 1.191.303
18/09/2018 11,091 11,204 1,11 11,256 11,077 750.071
17/09/2018 11,016 11,082 0,34 11,157 10,983 616.951
14/09/2018 10,865 11,044 1,96 11,087 10,851 742.634
13/09/2018 10,865 10,832 -0,04 11,148 10,818 1.153.238
12/09/2018 10,823 10,837 0,35 10,875 10,743 785.886
11/09/2018 10,762 10,799 0,35 10,818 10,639 717.268
10/09/2018 10,606 10,762 1,47 10,795 10,507 913.989
07/09/2018 10,484 10,606 0,81 10,648 10,460 856.504
06/09/2018 10,601 10,521 -0,98 10,672 10,507 856.319
05/09/2018 10,710 10,625 -1,05 10,804 10,611 874.587
04/09/2018 10,912 10,738 -1,60 10,936 10,658 785.626
03/09/2018 10,893 10,912 0,00 11,030 10,893 457.213
31/08/2018 11,242 10,912 -3,02 11,242 10,893 1.019.867
30/08/2018 11,327 11,252 -1,00 11,365 11,186 510.568
29/08/2018 11,393 11,365 -0,04 11,402 11,308 421.175
28/08/2018 11,332 11,369 -0,08 11,478 11,332 394.947
27/08/2018 11,445 11,379 -0,17 11,445 11,318 292.032
24/08/2018 11,313 11,398 0,79 11,440 11,299 399.747
23/08/2018 11,369 11,308 -0,41 11,388 11,280 354.754
22/08/2018 11,299 11,355 0,00 11,360 11,270 403.492
21/08/2018 11,398 11,355 -0,17 11,398 11,294 577.113
20/08/2018 11,308 11,374 0,67 11,492 11,308 499.772
17/08/2018 11,355 11,299 -0,17 11,355 11,153 450.385
16/08/2018 11,299 11,318 0,54 11,478 11,280 782.878
15/08/2018 11,605 11,256 -3,20 11,647 11,167 913.832
14/08/2018 11,746 11,628 -0,68 11,751 11,506 810.210
13/08/2018 11,577 11,709 0,53 11,770 11,511 756.784
10/08/2018 11,548 11,647 -0,12 11,704 11,445 1.259.239
09/08/2018 11,685 11,661 -0,28 11,779 11,633 512.174
08/08/2018 11,713 11,694 -0,48 11,817 11,647 891.232
07/08/2018 11,633 11,751 1,14 11,817 11,577 1.279.986
06/08/2018 11,553 11,619 0,28 11,661 11,454 828.383
03/08/2018 11,426 11,586 1,44 11,685 11,421 731.667
02/08/2018 11,610 11,421 -2,06 11,671 11,332 1.096.173
01/08/2018 11,595 11,661 0,00 11,690 11,558 1.017.398
31/07/2018 11,586 11,661 0,41 11,704 11,548 1.367.357
30/07/2018 11,468 11,614 1,19 11,704 11,445 1.983.905
27/07/2018 11,025 11,478 4,37 11,497 11,025 3.313.276
26/07/2018 11,007 10,997 0,86 11,073 10,917 683.222
25/07/2018 11,016 10,903 -0,90 11,120 10,860 1.144.835
24/07/2018 10,663 11,002 3,46 11,044 10,639 1.720.207

Mas noticias

publicidad
publicidad