Acerinox S.A.

E:ACX 
(MADRID) 
 

History: Acerinox S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
8.25
8.29
8.14
8.18
3,125,958
8.19
0
19/09/2019
8.15
8.30
8.07
8.25
1,149,244
8.25
0
18/09/2019
8.22
8.37
8.20
8.20
1,018,276
8.30
0
17/09/2019
8.37
8.37
8.17
8.23
1,165,692
8.24
0
16/09/2019
8.50
8.50
8.27
8.35
871,678
8.36
0
13/09/2019
8.42
8.68
8.42
8.52
1,237,738
8.55
0
12/09/2019
8.43
8.48
8.24
8.38
816,753
8.36
0
11/09/2019
8.28
8.44
8.27
8.34
1,063,592
8.36
0
10/09/2019
8.16
8.28
8.09
8.25
1,373,290
8.21
0
09/09/2019
8.11
8.16
8.03
8.14
491,186
8.11
0
06/09/2019
8.14
8.21
8.04
8.07
913,934
8.11
0
05/09/2019
7.98
8.19
7.96
8.14
1,782,649
8.10
0
04/09/2019
7.66
7.90
7.66
7.81
1,012,757
7.80
0
03/09/2019
7.66
7.66
7.49
7.61
821,651
7.59
0
02/09/2019
7.53
7.67
7.53
7.66
853,569
7.63
0
30/08/2019
7.40
7.57
7.34
7.53
1,183,474
7.49
0
29/08/2019
7.25
7.44
7.22
7.44
661,004
7.38
0
28/08/2019
7.23
7.27
7.13
7.25
509,669
7.25
0
27/08/2019
7.28
7.37
7.23
7.23
633,422
7.28
0
26/08/2019
7.25
7.38
7.17
7.27
583,648
7.29
0
23/08/2019
7.50
7.54
7.29
7.32
749,227
7.40
0
22/08/2019
7.21
7.51
7.19
7.43
718,492
7.41
0
21/08/2019
7.23
7.38
7.23
7.29
419,343
7.31
0
20/08/2019
7.31
7.33
7.13
7.19
530,145
7.22
0
19/08/2019
7.24
7.37
7.21
7.36
748,728
7.32
0
16/08/2019
7.04
7.18
7.03
7.18
770,276
7.12
0
15/08/2019
7.05
7.17
6.94
7.03
1,351,538
7.02
0
14/08/2019
7.32
7.32
7.00
7.04
1,089,013
7.06
0
13/08/2019
7.20
7.42
7.11
7.32
665,304
7.26
0
12/08/2019
7.36
7.36
7.17
7.23
606,036
7.23
0
09/08/2019
7.52
7.52
7.25
7.29
520,826
7.33
0
08/08/2019
7.47
7.55
7.44
7.54
656,073
7.51
0
07/08/2019
7.47
7.47
7.24
7.36
975,781
7.34
0
06/08/2019
7.33
7.47
7.28
7.31
704,009
7.34
0
05/08/2019
7.22
7.41
7.14
7.38
915,346
7.30
0
02/08/2019
7.33
7.34
7.16
7.29
1,295,828
7.27
0
01/08/2019
7.51
7.56
7.38
7.47
705,555
7.47
0
31/07/2019
7.60
7.67
7.58
7.59
655,311
7.61
0
30/07/2019
7.64
7.70
7.53
7.55
786,817
7.60
0
29/07/2019
7.66
7.66
7.55
7.64
937,301
7.61
0
26/07/2019
8.00
8.00
7.50
7.60
1,389,907
7.70
0
25/07/2019
8.17
8.29
7.91
7.99
949,960
8.06
0
24/07/2019
8.23
8.25
8.06
8.18
555,396
8.16
0
23/07/2019
8.04
8.22
8.03
8.15
1,549,903
8.12
0
22/07/2019
7.92
8.04
7.92
7.97
852,251
7.98
0
19/07/2019
7.87
7.94
7.83
7.91
929,340
7.89
0
18/07/2019
7.81
7.86
7.74
7.79
866,769
7.80
0
17/07/2019
7.97
7.98
7.81
7.83
1,099,755
7.86
0
16/07/2019
7.93
8.06
7.93
8.05
764,093
8.01
0
15/07/2019
7.99
8.04
7.91
7.93
885,660
7.96
0
12/07/2019
7.93
8.04
7.89
7.93
594,820
7.96
0
11/07/2019
8.02
8.02
7.86
7.88
1,065,825
7.92
0
10/07/2019
7.98
8.13
7.98
8.00
1,016,293
8.00
0
09/07/2019
8.22
8.22
7.95
7.97
1,567,136
8.04
0
08/07/2019
8.24
8.41
8.21
8.26
1,132,950
8.28
0
05/07/2019
8.41
8.41
8.20
8.22
1,364,357
8.26
0
04/07/2019
8.42
8.55
8.41
8.41
676,606
8.47
0
03/07/2019
8.60
8.60
8.36
8.44
979,912
8.45
0
02/07/2019
9.04
9.04
8.59
8.68
1,724,057
8.72
0
01/07/2019
9.00
9.08
8.97
9.04
1,011,164
9.03
0
28/06/2019
8.94
8.95
8.79
8.83
814,849
8.85
0
27/06/2019
8.89
8.98
8.84
8.92
1,223,937
8.92
0
26/06/2019
8.70
8.94
8.70
8.85
768,912
8.85
0
25/06/2019
8.69
8.80
8.62
8.69
417,710
8.71
0
24/06/2019
8.79
8.88
8.65
8.70
366,371
8.72
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 01:02:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-23 02:02:25 - 2019-09-23 01:02:25 - 1000 - Website: OKAY