Frankfurt - Delayed Quote EUR

Acerinox, S.A. (ACE1.F)

Compare
9.72
+0.08
+(0.83%)
As of 9:05:52 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20259.729.729.729.729.7215
Jan 29, 20259.599.749.599.649.6415
Jan 28, 20259.719.819.499.499.491,600
Jan 27, 20259.539.739.539.739.731,250
Jan 24, 20259.779.839.649.649.643,775
Jan 23, 20259.389.599.389.599.591,440
Jan 22, 2025 0.31 Dividend
Jan 22, 20259.639.639.269.269.264,050
Jan 21, 20259.8010.009.8010.009.69600
Jan 20, 20259.819.979.819.979.66200
Jan 17, 20259.779.829.659.659.35650
Jan 16, 20259.809.859.659.659.369,100
Jan 15, 20259.589.779.589.689.381,439
Jan 14, 20259.619.689.589.589.281,055
Jan 13, 20259.859.859.659.739.42610
Jan 10, 20259.659.659.599.599.29-
Jan 9, 20259.699.699.609.609.31500
Jan 8, 20259.819.819.769.769.45-
Jan 7, 20259.789.949.769.769.451,000
Jan 6, 20259.729.899.729.789.48850
Jan 3, 20259.819.819.819.819.51500
Jan 2, 20259.549.669.549.609.311,569
Dec 30, 20249.419.419.419.419.12150
Dec 27, 20249.499.499.269.268.971,780
Dec 23, 20249.499.499.359.359.06300
Dec 20, 20249.089.249.089.248.95550
Dec 19, 20249.139.329.139.158.87300
Dec 18, 20249.289.359.179.178.89200
Dec 17, 20249.319.319.209.208.92-
Dec 16, 20249.809.809.459.459.161,150
Dec 13, 20249.819.819.449.449.15400
Dec 12, 202410.1210.129.939.939.625,300
Dec 11, 20249.9710.219.9710.209.88400
Dec 10, 202410.0410.049.939.939.62-
Dec 9, 202410.1110.2610.1110.159.843,333
Dec 6, 20249.989.989.989.989.67-
Dec 5, 20249.569.819.569.819.50150
Dec 4, 20249.549.569.549.569.27-
Dec 3, 20249.519.519.499.499.20-
Dec 2, 20249.519.539.429.429.1350
Nov 29, 20249.469.469.419.419.12-
Nov 28, 20249.519.519.429.429.13-
Nov 27, 20249.409.409.409.409.10-
Nov 26, 20249.379.379.359.359.06-
Nov 25, 20249.379.379.379.379.08-
Nov 22, 20249.239.409.239.329.032,060
Nov 21, 20249.139.169.139.168.881,000
Nov 20, 20248.999.028.948.948.661,000
Nov 19, 20249.139.138.908.908.62200
Nov 18, 20249.169.229.169.228.931,025
Nov 15, 20248.919.158.919.158.87-
Nov 14, 20248.818.918.818.918.64-
Nov 13, 20248.938.998.848.848.56340
Nov 12, 20249.149.148.848.848.57-
Nov 11, 20249.329.329.289.288.991,427
Nov 8, 20249.359.359.299.299.00-
Nov 7, 20249.109.419.109.419.1260
Nov 6, 20248.798.798.798.798.52-
Nov 5, 20248.558.668.558.668.40300
Nov 4, 20248.568.638.458.458.19120
Nov 1, 20248.408.408.368.368.10-
Oct 31, 20248.448.448.328.328.07-
Oct 30, 20248.568.608.478.478.21100
Oct 29, 20248.818.818.538.538.2766
Oct 28, 20248.998.998.998.998.71-
Oct 25, 20248.908.908.908.908.63-
Oct 24, 20248.968.968.858.858.58-
Oct 23, 20248.958.958.858.858.58-
Oct 22, 20248.978.978.928.928.64-
Oct 21, 20249.099.098.908.908.62-
Oct 18, 20249.179.179.179.178.89-
Oct 17, 20249.049.049.009.008.72-
Oct 16, 20249.039.039.009.008.72-
Oct 15, 20249.069.148.968.968.6850
Oct 14, 20249.069.069.059.058.76-
Oct 11, 20249.079.079.079.078.79-
Oct 10, 20249.239.239.139.138.84-
Oct 9, 20249.159.199.159.198.91-
Oct 8, 20249.249.289.229.228.9355
Oct 7, 20249.389.389.309.309.01-
Oct 4, 20249.389.559.389.559.251
Oct 3, 20249.329.329.279.278.99-
Oct 2, 20249.579.579.409.409.11-
Oct 1, 20249.579.579.579.579.27-
Sep 30, 20249.859.879.859.879.5620
Sep 27, 20249.869.869.609.609.30249
Sep 26, 20249.899.899.809.809.49-
Sep 25, 20249.999.999.739.739.431
Sep 24, 20249.869.919.869.919.61-
Sep 23, 20249.559.559.559.559.25-
Sep 20, 20249.739.739.579.579.27-
Sep 19, 20249.619.619.619.619.31-
Sep 18, 20249.329.329.329.329.04-
Sep 17, 20249.299.299.269.268.97-
Sep 16, 20249.249.249.229.228.93-
Sep 13, 20249.079.169.079.168.88-
Sep 12, 20248.998.998.998.998.71-
Sep 11, 20248.978.978.928.928.64-
Sep 10, 20248.988.988.918.918.64-
Sep 9, 20248.989.058.989.058.76110
Sep 6, 20249.049.048.858.858.57-
Sep 5, 20249.019.069.019.068.78-
Sep 4, 20249.209.209.029.028.74-
Sep 3, 20249.489.489.149.148.86-
Sep 2, 20249.399.399.399.399.10-
Aug 30, 20249.579.579.439.439.1427
Aug 29, 20249.429.499.389.389.08320
Aug 28, 20249.449.489.349.349.05124
Aug 27, 20249.439.559.399.399.09120
Aug 26, 20249.309.309.309.309.01-
Aug 23, 20249.269.299.269.299.00-
Aug 22, 20249.209.349.129.128.84126
Aug 21, 20249.179.179.179.178.89-
Aug 20, 20249.199.199.039.038.75-
Aug 19, 20249.139.159.139.158.86-
Aug 16, 20249.079.079.019.018.73-
Aug 15, 20249.029.029.029.028.75-
Aug 14, 20249.039.038.948.948.671,000
Aug 13, 20249.099.099.099.098.80-
Aug 12, 20249.109.109.059.058.77-
Aug 9, 20249.159.159.079.078.79-
Aug 8, 20249.059.059.059.058.76-
Aug 7, 20249.069.069.039.038.75-
Aug 6, 20249.089.088.958.958.67-
Aug 5, 20248.938.938.938.938.6585
Aug 2, 20249.409.419.409.419.12500
Aug 1, 20249.639.639.359.359.062,000
Jul 31, 20249.649.649.489.489.19-
Jul 30, 20249.619.659.539.539.23220
Jul 29, 20249.639.659.619.619.32450
Jul 26, 20249.589.589.589.589.28-
Jul 25, 20249.499.609.499.609.31-
Jul 24, 20249.689.689.519.519.21-
Jul 23, 20249.319.319.259.258.96-
Jul 22, 20249.439.559.439.559.25100
Jul 19, 20249.459.459.459.459.16-
Jul 18, 20249.549.549.489.489.18-
Jul 17, 2024 0.31 Dividend
Jul 17, 20249.499.499.399.399.10-
Jul 16, 20249.839.839.819.819.21-
Jul 15, 20249.939.939.939.939.32-
Jul 12, 202410.0010.009.899.899.2850
Jul 11, 20249.859.859.809.809.19-
Jul 10, 20249.739.799.739.799.19-
Jul 9, 20249.879.879.699.699.10-
Jul 8, 20249.839.839.839.839.22-
Jul 5, 20249.999.999.779.779.17-
Jul 4, 20249.789.909.789.909.29-
Jul 3, 20249.739.879.739.779.17120
Jul 2, 20249.869.869.689.689.08210
Jul 1, 20249.819.819.819.819.21-
Jun 28, 20249.569.599.569.598.99-
Jun 27, 20249.709.709.509.508.9150
Jun 26, 20249.679.679.519.518.92-
Jun 25, 20249.739.739.659.659.05-
Jun 24, 20249.709.709.709.709.10-
Jun 21, 20249.829.829.829.829.22-
Jun 20, 20249.979.979.829.829.22-
Jun 19, 20249.909.909.859.859.24-
Jun 18, 20249.819.839.819.839.22-
Jun 17, 20249.739.739.739.739.14-
Jun 14, 20249.769.769.659.659.05-
Jun 13, 20249.829.909.769.769.15320
Jun 12, 20249.909.909.819.819.21-
Jun 11, 20249.819.899.809.809.20100
Jun 10, 20249.779.779.779.779.17-
Jun 7, 20249.899.899.779.779.16-
Jun 6, 20249.899.949.819.819.2140
Jun 5, 20249.909.909.859.859.24-
Jun 4, 202410.0310.0310.0010.009.38-
Jun 3, 202410.1410.1410.1010.109.482,009
May 31, 202410.0010.0010.0010.009.38-
May 30, 20249.919.979.919.979.36-
May 29, 20249.9810.019.969.969.351,726
May 28, 202410.1410.149.989.989.37-
May 27, 202410.0710.0710.0710.079.45-
May 24, 202410.0610.0610.0210.029.40-
May 23, 202410.1010.1010.0110.019.39-
May 22, 202410.1610.1710.0410.049.42666
May 21, 202410.3010.3010.3010.309.67-
May 20, 202410.4110.4310.4110.439.791,090
May 17, 202410.5210.5210.5210.529.87-
May 16, 202410.3710.4310.3710.439.79-
May 15, 202410.3710.3710.3710.379.73-
May 14, 202410.3710.3710.3410.349.70-
May 13, 202410.3710.3710.3710.379.73-
May 10, 202410.4310.4310.3310.339.69-
May 9, 202410.2710.2710.2710.279.64-
May 8, 202410.1010.1210.1010.129.50-
May 7, 202410.1110.1110.0510.059.43-
May 6, 202410.2010.2010.2010.209.57-
May 3, 202410.2310.2310.0710.079.45-
May 2, 202410.1910.1910.1910.199.56-
Apr 30, 202410.3010.3010.0010.009.383
Apr 29, 202410.2710.2710.1510.159.52176
Apr 26, 20249.9910.059.9910.059.43-
Apr 25, 202410.0710.0710.0710.079.45-
Apr 24, 20249.919.949.919.949.33-
Apr 23, 20249.869.869.819.819.21-
Apr 22, 20249.909.919.909.919.3037
Apr 19, 20249.829.849.829.849.23-
Apr 18, 20249.889.889.889.889.27-
Apr 17, 20249.879.879.829.829.22-
Apr 16, 20249.799.809.609.809.20100
Apr 15, 202410.4610.4610.4610.469.82-
Apr 12, 202410.6310.6310.6310.639.98-
Apr 11, 202410.5810.7210.4910.499.841,000
Apr 10, 202410.6210.6210.4410.449.80-
Apr 9, 202410.4210.4310.4210.439.79-
Apr 8, 202410.2410.2410.2410.249.61-
Apr 5, 202410.1910.1910.1810.189.55-
Apr 4, 202410.2710.4210.1110.119.4910
Apr 3, 202410.0210.1910.0210.199.56-
Apr 2, 20249.9610.039.9610.039.41550
Mar 28, 202410.0510.2210.0510.079.4510
Mar 27, 20249.9610.029.9610.029.41-
Mar 26, 20249.9410.059.869.869.2584
Mar 25, 202410.0610.069.979.979.35143
Mar 22, 20249.769.889.769.889.27-
Mar 21, 20249.909.909.659.659.05100
Mar 20, 20249.619.679.619.679.0769
Mar 19, 20249.579.579.499.498.91-
Mar 18, 20249.759.759.739.739.13820
Mar 15, 20249.599.599.589.588.99550
Mar 14, 20249.729.729.499.498.912,500
Mar 13, 20249.6210.029.629.639.041,500
Mar 12, 20249.639.639.559.558.97-
Mar 11, 20249.559.559.559.558.96-
Mar 8, 20249.629.629.479.478.89-
Mar 7, 20249.449.549.449.548.95-
Mar 6, 20249.499.499.459.458.87100
Mar 5, 20249.389.599.379.378.79250
Mar 4, 20249.539.539.499.498.9138
Mar 1, 20249.609.609.509.508.9152
Feb 29, 202410.1210.129.609.609.01-
Feb 28, 202410.3410.3410.1010.109.47-
Feb 27, 202410.2610.3010.2610.309.66-
Feb 26, 202410.1910.1910.1910.199.56-
Feb 23, 202410.3010.3110.1610.169.54150
Feb 22, 202410.2810.3010.2810.289.65500
Feb 21, 202410.2310.2310.2210.229.59-
Feb 20, 202410.2010.2010.0610.069.44-
Feb 19, 202410.3710.3710.2210.229.59-
Feb 16, 202410.4510.4510.4410.449.79-
Feb 15, 202410.2510.3110.2510.319.67-
Feb 14, 202410.2210.2210.1310.139.5150
Feb 13, 202410.4010.4010.1810.189.55-
Feb 12, 202410.4910.4910.4410.449.79-
Feb 9, 202410.2710.4310.2710.439.78-
Feb 8, 202410.3210.3410.3210.349.70-
Feb 7, 202410.4010.4010.2910.299.66-
Feb 6, 202410.3610.4110.3610.419.773,400
Feb 5, 20249.9810.069.9810.069.443,000
Feb 2, 20249.649.649.609.609.00-
Feb 1, 20249.689.759.649.649.04400
Jan 31, 20249.899.899.659.659.06-
Jan 30, 20249.969.969.829.829.22-