_
_

Acerinox

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
23-04-2024 9,8800 -0,8529 -- -- -0,0850 7.811.855,4
22-04-2024 9,9650 0,1004 10,050 9,9200 0,0100 4.389.068,9
19-04-2024 9,9550 -0,3004 9,9900 9,8250 -0,0300 5.994.029,8
18-04-2024 9,9850 0,7060 9,9950 9,8800 0,0700 7.551.325,1
17-04-2024 9,9150 0,6088 10,080 9,8750 0,0600 8.634.794,4
16-04-2024 9,8550 -6,0533 9,9500 9,6150 -0,6350 35.854.330,8
15-04-2024 10,490 -0,2851 10,640 10,400 -0,0300 5.226.283,2
12-04-2024 10,520 0,0000 10,690 10,510 0,0000 6.371.918,2
11-04-2024 10,520 -0,1897 10,690 10,450 -0,0200 5.419.746,3
10-04-2024 10,540 0,2854 10,710 10,460 0,0300 7.489.915,7
09-04-2024 10,510 1,3500 10,570 10,370 0,1400 9.767.614,3
08-04-2024 10,370 0,9737 10,370 10,220 0,1000 4.959.058,2
05-04-2024 10,270 -0,5808 10,280 9,9600 -0,0600 8.969.762,0
04-04-2024 10,330 0,3887 10,390 10,270 0,0400 7.093.385,7
03-04-2024 10,290 1,7804 10,290 10,040 0,1800 5.800.310,4
02-04-2024 10,110 -0,5410 10,270 10,080 -0,0550 5.615.310,3
28-03-2024 10,165 0,6934 10,220 10,060 0,0700 5.105.909,4
27-03-2024 10,095 1,1725 10,100 9,9840 0,1170 5.390.352,1
26-03-2024 9,9780 -0,9627 10,040 9,9520 -0,0970 3.516.535,8
25-03-2024 10,075 1,0531 10,080 9,8900 0,1050 6.238.116,4
22-03-2024 9,9700 2,1307 9,9700 9,7520 0,2080 7.593.394,8
21-03-2024 9,7620 0,7846 9,8000 9,6760 0,0760 5.693.626,9
20-03-2024 9,6860 0,7070 9,7700 9,5740 0,0680 5.575.285,3
19-03-2024 9,6180 -0,0207 9,6320 9,5500 -0,0020 3.740.608,1
18-03-2024 9,6200 -0,2074 9,7020 9,5840 -0,0200 4.149.005,9
15-03-2024 9,6400 0,5843 9,6620 9,5140 0,0560 7.597.870,7
14-03-2024 9,5840 -1,9840 9,7980 9,5840 -0,1940 6.196.172,0
13-03-2024 9,7780 1,4947 9,7920 9,6100 0,1440 7.385.501,1
12-03-2024 9,6340 -0,0207 9,7260 9,5940 -0,0020 5.680.363,2
11-03-2024 9,6360 0,3540 9,6440 9,5500 0,0340 7.352.805,3
08-03-2024 9,6020 -0,2285 9,6820 9,5980 -0,0220 5.703.496,7
07-03-2024 9,6240 0,8593 9,6680 9,4620 0,0820 5.788.341,8
06-03-2024 9,5420 0,4844 9,6780 9,4840 0,0460 6.790.247,7
05-03-2024 9,4960 0,3805 9,5060 9,3720 0,0360 8.992.296,9
04-03-2024 9,4600 -1,1907 9,6380 9,4320 -0,1140 9.235.146,7
01-03-2024 9,5740 -5,5352 9,9720 9,3460 -0,5610 25.253.375,9
29-02-2024 10,135 -0,6372 10,260 10,095 -0,0650 6.091.892,3
28-02-2024 10,200 -1,9230 10,395 10,175 -0,2000 4.196.537,8
27-02-2024 10,400 1,6617 10,400 10,250 0,1700 4.351.481,9
26-02-2024 10,230 -0,2923 10,255 10,130 -0,0300 3.666.169,2