UK markets close in 5 hours 38 minutes

Acerinox, S.A. (ACX.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
9.93-0.06 (-0.60%)
As of 11:37AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.909.949.829.939.93225,068
18 Apr 20249.939.999.889.989.98759,456
17 Apr 20249.9010.089.889.919.91867,304
16 Apr 20249.959.959.619.859.853,665,154
15 Apr 202410.4810.6410.4010.4910.49677,085
12 Apr 202410.6410.6910.5110.5210.52602,820
11 Apr 202410.6910.6910.4510.5210.52515,383
10 Apr 202410.5710.7110.4610.5410.54706,062
09 Apr 202410.4010.5710.3710.5110.51930,645
08 Apr 202410.2710.3710.2210.3710.37480,227
05 Apr 202410.2410.289.9610.2710.27876,527
04 Apr 202410.3510.3910.2710.3310.33686,954
03 Apr 202410.0910.2910.0410.2910.29567,231
02 Apr 202410.1710.2710.0810.1110.11553,228
28 Mar 202410.0710.2210.0610.1610.16502,393
27 Mar 20249.9910.109.9810.1010.10535,659
26 Mar 202410.0110.049.959.989.98352,111
25 Mar 20249.9610.089.8910.0710.07623,068
22 Mar 20249.769.979.759.979.97870,274
21 Mar 20249.779.809.689.769.76583,482
20 Mar 20249.679.779.579.699.69577,866
19 Mar 20249.629.639.559.629.62389,822
18 Mar 20249.669.709.589.629.62431,139
15 Mar 20249.579.669.519.649.64973,610
14 Mar 20249.809.809.589.589.58643,920
13 Mar 20249.679.799.619.789.78759,938
12 Mar 20249.669.739.599.639.63589,235
11 Mar 20249.599.649.559.649.64765,709
08 Mar 20249.679.689.609.609.60592,806
07 Mar 20249.529.679.469.629.62604,010
06 Mar 20249.519.689.489.549.54770,183
05 Mar 20249.419.519.379.509.50952,034
04 Mar 20249.549.649.439.469.46971,382
01 Mar 20249.809.979.359.579.572,609,965
29 Feb 202410.2410.2610.1010.1410.14601,209
28 Feb 202410.3610.4010.1810.2010.20409,772
27 Feb 202410.2610.4010.2510.4010.40420,563
26 Feb 202410.2410.2610.1310.2310.23359,035
23 Feb 202410.3310.3610.2010.2610.26303,849
22 Feb 202410.3010.3910.2210.3610.361,684,274
21 Feb 202410.2110.3010.2010.2810.28446,487
20 Feb 202410.2810.2910.1210.1610.16573,759
19 Feb 202410.5210.5210.2610.3210.32566,458
16 Feb 202410.4410.6610.4310.5610.56858,814
15 Feb 202410.2610.4110.2310.3810.38426,422
14 Feb 202410.2510.2810.1810.2010.20435,669
13 Feb 202410.5610.5610.2610.3210.32498,865
12 Feb 202410.5210.5610.4410.5610.56428,140
09 Feb 202410.4010.5010.2710.5010.50867,475
08 Feb 202410.3910.4410.2610.4410.44604,364
07 Feb 202410.5310.5810.2710.3610.36713,443
06 Feb 202410.1010.5910.1010.5310.531,945,142
05 Feb 20249.6510.209.6410.0410.043,518,916
02 Feb 20249.709.769.649.679.67682,933
01 Feb 20249.719.809.689.699.69467,400
31 Jan 20249.909.979.769.789.78588,497
30 Jan 20249.9710.029.779.929.92866,908
29 Jan 20249.929.989.899.989.98679,582
26 Jan 20249.929.959.879.899.89424,219
25 Jan 20249.889.989.869.919.91358,183
24 Jan 20249.889.929.829.899.89631,597
24 Jan 20240.31 Dividend
23 Jan 202410.0910.139.9710.059.74856,810
22 Jan 20249.9810.049.8810.029.712,091,603
19 Jan 20249.989.989.789.859.541,207,933
18 Jan 20249.979.999.869.909.59998,162
17 Jan 202410.0210.029.889.929.612,084,900
16 Jan 202410.3810.4010.1010.109.78927,431
15 Jan 202410.3610.4410.3510.4010.08665,126
12 Jan 202410.1910.3510.1910.289.961,998,226
11 Jan 202410.1510.2610.0710.159.84762,067
10 Jan 202410.2310.2310.0810.099.77722,818
09 Jan 202410.3910.4010.2510.279.95558,844
08 Jan 202410.3410.3910.2710.3710.05437,336
05 Jan 202410.4010.4010.1910.3210.01845,639
04 Jan 202410.4510.5610.4010.4410.11675,829
03 Jan 202410.5710.6010.4110.4510.13580,298
02 Jan 202410.6810.7710.5310.5910.26541,537
29 Dec 202310.7410.8110.6210.6510.33425,757
28 Dec 202310.7210.7610.6810.7210.39483,042
27 Dec 202310.6310.7010.5910.7010.37693,506
22 Dec 202310.6510.6810.5610.6110.29478,022
21 Dec 202310.5610.6410.5610.6410.31351,260
20 Dec 202310.6610.6910.5210.6310.30538,988
19 Dec 202310.5010.6510.4810.6510.32793,309
18 Dec 202310.3910.5710.3910.5210.20749,492
15 Dec 202310.3510.4710.3510.4310.111,699,236
14 Dec 202310.2010.3910.1310.289.961,255,002
13 Dec 202310.0310.109.9810.039.72813,727
12 Dec 202310.2110.2710.0210.039.72517,050
11 Dec 202310.2210.2310.1310.209.89401,868
08 Dec 202310.1910.2810.1210.259.93497,914
07 Dec 202310.1510.2310.1410.199.88616,929
06 Dec 202310.1810.2610.1810.199.88493,865
05 Dec 202310.0410.189.9510.179.86654,079
04 Dec 202310.1510.2110.0310.049.73760,223
01 Dec 202310.1510.2810.1410.229.90815,297
30 Nov 202310.3010.3010.0010.079.761,241,125
29 Nov 202310.2810.4010.1910.229.90951,696
28 Nov 202310.2410.3210.1610.309.98935,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...