Canada markets closed

Acerinox, S.A. (ACX.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
10.21+0.06 (+0.59%)
At close: 05:35PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202410.1810.2610.1110.2110.21394,292
May 07, 202410.2110.2310.0510.1510.15923,767
May 06, 202410.2110.3010.2010.2010.20284,043
May 03, 202410.2710.2810.1410.1510.15513,454
May 02, 202410.2410.2910.1410.2310.23593,221
Apr 30, 202410.2510.2710.1110.1210.12592,877
Apr 29, 202410.2210.3110.1910.3010.30548,840
Apr 26, 202410.2410.2710.0110.1310.13696,875
Apr 25, 202410.0510.339.9710.1410.141,187,618
Apr 24, 20249.9910.119.9210.0310.031,944,522
Apr 23, 20249.999.999.819.889.88805,344
Apr 22, 202410.0110.059.929.979.97439,453
Apr 19, 20249.909.999.829.959.95603,815
Apr 18, 20249.939.999.889.989.98759,456
Apr 17, 20249.9010.089.889.919.91867,304
Apr 16, 20249.959.959.619.859.853,665,154
Apr 15, 202410.4810.6410.4010.4910.49677,085
Apr 12, 202410.6410.6910.5110.5210.52602,820
Apr 11, 202410.6910.6910.4510.5210.52515,383
Apr 10, 202410.5710.7110.4610.5410.54706,062
Apr 09, 202410.4010.5710.3710.5110.51930,645
Apr 08, 202410.2710.3710.2210.3710.37480,227
Apr 05, 202410.2410.289.9610.2710.27876,527
Apr 04, 202410.3510.3910.2710.3310.33686,954
Apr 03, 202410.0910.2910.0410.2910.29567,231
Apr 02, 202410.1710.2710.0810.1110.11553,228
Mar 28, 202410.0710.2210.0610.1610.16502,393
Mar 27, 20249.9910.109.9810.1010.10535,659
Mar 26, 202410.0110.049.959.989.98352,111
Mar 25, 20249.9610.089.8910.0710.07623,068
Mar 22, 20249.769.979.759.979.97870,274
Mar 21, 20249.779.809.689.769.76583,482
Mar 20, 20249.679.779.579.699.69577,866
Mar 19, 20249.629.639.559.629.62389,822
Mar 18, 20249.669.709.589.629.62431,139
Mar 15, 20249.579.669.519.649.64973,610
Mar 14, 20249.809.809.589.589.58643,920
Mar 13, 20249.679.799.619.789.78759,938
Mar 12, 20249.669.739.599.639.63589,235
Mar 11, 20249.599.649.559.649.64765,709
Mar 08, 20249.679.689.609.609.60592,806
Mar 07, 20249.529.679.469.629.62604,010
Mar 06, 20249.519.689.489.549.54770,183
Mar 05, 20249.419.519.379.509.50952,034
Mar 04, 20249.549.649.439.469.46971,382
Mar 01, 20249.809.979.359.579.572,609,965
Feb 29, 202410.2410.2610.1010.1410.14601,209
Feb 28, 202410.3610.4010.1810.2010.20409,772
Feb 27, 202410.2610.4010.2510.4010.40420,563
Feb 26, 202410.2410.2610.1310.2310.23359,035
Feb 23, 202410.3310.3610.2010.2610.26303,849
Feb 22, 202410.3010.3910.2210.3610.361,684,274
Feb 21, 202410.2110.3010.2010.2810.28446,487
Feb 20, 202410.2810.2910.1210.1610.16573,759
Feb 19, 202410.5210.5210.2610.3210.32566,458
Feb 16, 202410.4410.6610.4310.5610.56858,814
Feb 15, 202410.2610.4110.2310.3810.38426,422
Feb 14, 202410.2510.2810.1810.2010.20435,669
Feb 13, 202410.5610.5610.2610.3210.32498,865
Feb 12, 202410.5210.5610.4410.5610.56428,140
Feb 09, 202410.4010.5010.2710.5010.50867,475
Feb 08, 202410.3910.4410.2610.4410.44604,364
Feb 07, 202410.5310.5810.2710.3610.36713,443
Feb 06, 202410.1010.5910.1010.5310.531,945,142
Feb 05, 20249.6510.209.6410.0410.043,518,916
Feb 02, 20249.709.769.649.679.67682,933
Feb 01, 20249.719.809.689.699.69467,400
Jan 31, 20249.909.979.769.789.78588,497
Jan 30, 20249.9710.029.779.929.92866,908
Jan 29, 20249.929.989.899.989.98679,582
Jan 26, 20249.929.959.879.899.89424,219
Jan 25, 20249.889.989.869.919.91358,183
Jan 24, 20249.889.929.829.899.89631,597
Jan 24, 20240.31 Dividend
Jan 23, 202410.0910.139.9710.059.74856,810
Jan 22, 20249.9810.049.8810.029.712,091,603
Jan 19, 20249.989.989.789.859.541,207,933
Jan 18, 20249.979.999.869.909.59998,162
Jan 17, 202410.0210.029.889.929.612,084,900
Jan 16, 202410.3810.4010.1010.109.78927,431
Jan 15, 202410.3610.4410.3510.4010.08665,126
Jan 12, 202410.1910.3510.1910.289.961,998,226
Jan 11, 202410.1510.2610.0710.159.84762,067
Jan 10, 202410.2310.2310.0810.099.77722,818
Jan 09, 202410.3910.4010.2510.279.95558,844
Jan 08, 202410.3410.3910.2710.3710.05437,336
Jan 05, 202410.4010.4010.1910.3210.01845,639
Jan 04, 202410.4510.5610.4010.4410.11675,829
Jan 03, 202410.5710.6010.4110.4510.13580,298
Jan 02, 202410.6810.7710.5310.5910.26541,537
Dec 29, 202310.7410.8110.6210.6510.33425,757
Dec 28, 202310.7210.7610.6810.7210.39483,042
Dec 27, 202310.6310.7010.5910.7010.37693,506
Dec 22, 202310.6510.6810.5610.6110.29478,022
Dec 21, 202310.5610.6410.5610.6410.31351,260
Dec 20, 202310.6610.6910.5210.6310.30538,988
Dec 19, 202310.5010.6510.4810.6510.32793,309
Dec 18, 202310.3910.5710.3910.5210.20749,492
Dec 15, 202310.3510.4710.3510.4310.111,699,236
Dec 14, 202310.2010.3910.1310.289.961,255,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...