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
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
21/06/2019
8.77
8.88
8.77
8.81
1,273,988
8.81
0
20/06/2019
8.80
8.88
8.72
8.79
717,764
8.82
0
19/06/2019
8.81
8.91
8.68
8.74
817,493
8.77
0
18/06/2019
8.54
8.85
8.44
8.82
782,815
8.71
0
17/06/2019
8.58
8.65
8.44
8.56
524,692
8.55
0
14/06/2019
8.72
8.73
8.51
8.58
604,715
8.59
0
13/06/2019
8.73
8.76
8.60
8.73
584,135
8.71
0
12/06/2019
8.70
8.81
8.59
8.66
864,186
8.68
0
11/06/2019
8.57
8.86
8.54
8.79
1,282,513
8.76
0
10/06/2019
8.30
8.57
8.30
8.57
610,683
8.48
0
07/06/2019
8.34
8.40
8.27
8.30
614,878
8.32
0
06/06/2019
8.29
8.38
8.25
8.30
833,091
8.32
0
05/06/2019
8.41
8.41
8.18
8.25
1,325,231
8.25
0
04/06/2019
8.15
8.43
8.10
8.40
1,236,341
8.40
0
03/06/2019
8.20
8.22
7.90
8.17
1,500,065
8.06
0
31/05/2019
8.47
8.47
8.31
8.46
1,301,942
8.40
0
30/05/2019
8.46
8.60
8.42
8.54
882,277
8.50
0
29/05/2019
8.54
8.54
8.35
8.39
1,907,656
8.41
0
28/05/2019
8.79
8.80
8.62
8.62
1,049,519
8.70
0
27/05/2019
8.77
8.81
8.73
8.74
544,748
8.77
0
24/05/2019
8.47
8.67
8.47
8.67
885,990
8.62
0
23/05/2019
8.62
8.63
8.40
8.45
1,320,353
8.48
0
22/05/2019
8.82
8.84
8.65
8.66
1,042,689
8.72
0
21/05/2019
8.75
8.81
8.65
8.78
772,849
8.74
0
20/05/2019
8.87
8.87
8.63
8.69
831,690
8.72
0
17/05/2019
8.99
8.99
8.81
8.86
898,233
8.87
0
16/05/2019
8.89
9.01
8.80
8.98
887,167
8.94
0
15/05/2019
8.99
8.99
8.68
8.89
2,294,282
8.83
0
14/05/2019
8.67
8.92
8.65
8.89
1,312,217
8.82
0
13/05/2019
8.70
8.80
8.50
8.50
1,302,720
8.50
0
10/05/2019
8.77
8.77
8.60
8.64
960,029
8.66
0
09/05/2019
8.90
8.90
8.54
8.59
2,092,006
8.67
0
08/05/2019
8.92
8.96
8.77
8.87
1,249,858
8.83
0
07/05/2019
9.09
9.09
8.82
8.85
1,102,322
8.92
0
06/05/2019
8.92
9.10
8.74
9.07
1,131,708
8.95
0
03/05/2019
9.15
9.15
9.02
9.07
916,138
9.08
0
02/05/2019
9.32
9.32
9.07
9.08
864,582
9.15
0
30/04/2019
9.34
9.39
9.26
9.27
878,320
9.31
0
29/04/2019
9.30
9.40
9.29
9.38
396,665
9.35
0
26/04/2019
9.49
9.49
9.30
9.33
1,377,725
9.36
0
25/04/2019
9.46
9.65
9.32
9.47
1,447,966
9.50
0
24/04/2019
9.63
9.76
9.48
9.52
810,067
9.57
0
23/04/2019
9.78
9.79
9.57
9.57
914,876
9.61
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.
 
22 July 2019 15:36:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-22 16:36:39 - 2019-07-22 15:36:39 - 1000 - Website: OKAY