MCE - Delayed Quote EUR

Acerinox, S.A. (ACX.MC)

Compare
9.62
+0.24
+(2.61%)
As of 3:28:20 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20259.389.649.389.629.62473,430
Jan 22, 2025 0.31 Dividend
Jan 22, 20259.609.639.329.389.381,927,859
Jan 21, 20259.909.949.819.949.631,223,647
Jan 20, 20259.859.979.749.889.571,535,566
Jan 17, 20259.839.839.699.739.43804,425
Jan 16, 20259.859.859.709.739.42660,470
Jan 15, 20259.639.779.569.779.47634,539
Jan 14, 20259.739.749.559.599.291,106,025
Jan 13, 20259.669.769.589.639.32757,386
Jan 10, 20259.659.779.619.619.32551,443
Jan 9, 20259.759.779.559.639.32815,716
Jan 8, 20259.899.899.729.769.46897,787
Jan 7, 20259.869.949.819.869.55659,480
Jan 6, 20259.759.899.709.859.55797,303
Jan 3, 20259.689.739.559.679.37577,540
Jan 2, 20259.639.719.529.699.38791,330
Dec 31, 20249.409.459.359.459.16246,413
Dec 30, 20249.339.409.329.379.08511,323
Dec 27, 20249.319.409.319.329.03537,685
Dec 24, 20249.299.309.269.299.00215,196
Dec 23, 20249.279.289.169.278.98479,151
Dec 20, 20249.199.239.069.228.93904,093
Dec 19, 20249.179.299.119.218.92764,384
Dec 18, 20249.429.449.249.319.02865,460
Dec 17, 20249.399.409.259.258.961,236,267
Dec 16, 20249.519.569.369.449.15600,376
Dec 13, 20249.909.909.539.539.231,208,072
Dec 12, 202410.1210.1710.0210.039.72598,640
Dec 11, 202410.0010.209.8210.179.85692,386
Dec 10, 202410.1510.1810.0210.049.73767,523
Dec 9, 202410.0210.3110.0210.239.911,977,774
Dec 6, 20249.9510.099.949.989.671,014,246
Dec 5, 20249.699.949.699.929.611,500,951
Dec 4, 20249.569.799.569.689.381,056,532
Dec 3, 20249.539.569.419.539.24832,339
Dec 2, 20249.459.639.449.509.20579,133
Nov 29, 20249.459.539.459.519.21428,751
Nov 28, 20249.509.579.479.519.21415,480
Nov 27, 20249.409.559.409.529.22565,899
Nov 26, 20249.409.559.329.449.15839,466
Nov 25, 20249.449.539.359.539.231,140,440
Nov 22, 20249.249.469.199.419.12976,144
Nov 21, 20249.029.239.009.238.951,019,632
Nov 20, 20249.029.058.949.008.72440,053
Nov 19, 20249.139.198.918.988.70685,143
Nov 18, 20249.149.249.099.158.86634,809
Nov 15, 20248.909.138.909.108.82652,917
Nov 14, 20248.859.048.838.918.63541,638
Nov 13, 20248.908.998.848.888.601,207,007
Nov 12, 20249.249.248.918.928.64855,448
Nov 11, 20249.419.439.269.309.01565,396
Nov 8, 20249.459.479.359.389.09905,830
Nov 7, 20249.109.519.109.479.172,214,372
Nov 6, 20248.819.088.779.058.762,347,257
Nov 5, 20248.558.738.558.618.34973,532
Nov 4, 20248.498.608.488.558.28974,182
Nov 1, 20248.408.488.408.478.21591,250
Oct 31, 20248.508.518.368.408.141,474,364
Oct 30, 20248.638.678.528.528.253,319,709
Oct 29, 20249.019.018.638.638.363,271,942
Oct 28, 20249.039.088.969.088.80723,707
Oct 25, 20248.959.028.928.968.68520,384
Oct 24, 20248.979.088.958.958.67527,573
Oct 23, 20248.989.048.978.978.69632,321
Oct 22, 20248.969.068.949.008.722,028,547
Oct 21, 20249.139.158.978.978.691,067,225
Oct 18, 20249.139.249.099.108.821,081,604
Oct 17, 20249.069.109.039.108.82597,068
Oct 16, 20249.069.139.059.098.80586,707
Oct 15, 20249.119.139.059.108.81632,230
Oct 14, 20249.119.149.069.128.841,077,255
Oct 11, 20249.159.169.059.118.83980,603
Oct 10, 20249.259.279.159.188.89709,650
Oct 9, 20249.229.279.159.278.99669,926
Oct 8, 20249.359.359.209.299.00773,387
Oct 7, 20249.499.499.389.449.15520,688
Oct 4, 20249.409.559.369.489.18533,747
Oct 3, 20249.459.459.329.399.091,052,781
Oct 2, 20249.609.659.479.519.21715,930
Oct 1, 20249.659.709.559.599.29865,622
Sep 30, 20249.859.939.639.669.36844,190
Sep 27, 20249.939.939.709.739.42863,587
Sep 26, 20249.9510.019.889.889.57750,099
Sep 25, 202410.0010.069.819.849.53580,961
Sep 24, 20249.7910.059.7910.029.711,213,040
Sep 23, 20249.679.719.579.669.36488,270
Sep 20, 20249.839.839.659.659.35680,893
Sep 19, 20249.639.839.589.829.511,270,005
Sep 18, 20249.399.509.359.479.17444,142
Sep 17, 20249.279.409.279.379.08540,109
Sep 16, 20249.279.349.209.278.98259,918
Sep 13, 20249.059.309.059.278.98806,056
Sep 12, 20249.029.108.979.058.76553,544
Sep 11, 20249.019.078.918.938.65475,292
Sep 10, 20248.959.028.918.988.70607,218
Sep 9, 20249.029.038.958.978.69494,965
Sep 6, 20249.139.138.958.958.681,243,249
Sep 5, 20249.109.279.039.168.87496,595
Sep 4, 20249.259.279.109.138.84779,275
Sep 3, 20249.539.569.259.309.01516,771
Sep 2, 20249.519.599.429.569.27379,825
Aug 30, 20249.529.619.479.529.22565,422
Aug 29, 20249.479.559.449.519.211,227,046
Aug 28, 20249.489.529.429.439.14398,224
Aug 27, 20249.399.579.399.479.17791,299
Aug 26, 20249.369.479.349.429.13436,252
Aug 23, 20249.309.399.289.399.10433,114
Aug 22, 20249.249.299.229.248.96338,073
Aug 21, 20249.199.299.189.278.98385,668
Aug 20, 20249.239.279.119.138.85372,345
Aug 19, 20249.149.289.139.248.95435,329
Aug 16, 20249.119.159.069.108.82427,730
Aug 15, 20249.109.159.049.108.82467,822
Aug 14, 20249.149.149.029.038.75363,601
Aug 13, 20249.169.169.059.078.79525,697
Aug 12, 20249.199.199.069.158.87429,306
Aug 9, 20249.189.269.139.158.86351,767
Aug 8, 20249.139.149.029.138.84435,543
Aug 7, 20249.109.259.029.198.91492,727
Aug 6, 20249.099.188.999.028.74572,561
Aug 5, 20249.049.068.888.968.681,461,538
Aug 2, 20249.459.509.249.248.96780,222
Aug 1, 20249.639.759.509.529.22445,499
Jul 31, 20249.659.709.639.699.39509,065
Jul 30, 20249.659.689.529.619.32453,312
Jul 29, 20249.749.749.579.649.33354,248
Jul 26, 20249.669.749.589.719.41484,776
Jul 25, 20249.659.699.469.699.38678,494
Jul 24, 20249.329.849.329.739.431,055,703
Jul 23, 20249.479.479.309.369.071,535,958
Jul 22, 20249.439.599.439.519.21649,263
Jul 19, 20249.519.539.429.449.15695,327
Jul 18, 20249.519.649.519.579.27778,738
Jul 17, 2024 0.31 Dividend
Jul 17, 20249.519.619.479.519.211,588,129
Jul 16, 20249.999.999.819.899.28948,897
Jul 15, 202410.0310.069.969.969.351,051,742
Jul 12, 20249.9610.039.9010.009.38569,002
Jul 11, 20249.929.989.849.909.293,172,448
Jul 10, 20249.779.859.749.859.25528,403
Jul 9, 20249.909.939.779.799.191,014,005
Jul 8, 20249.939.989.869.899.28597,186
Jul 5, 20249.9910.039.839.859.241,371,584
Jul 4, 20249.829.989.829.989.37652,057
Jul 3, 20249.849.879.749.859.24779,311
Jul 2, 20249.769.859.709.759.15898,840
Jul 1, 20249.779.869.709.769.16545,718
Jun 28, 20249.539.759.539.699.09572,510
Jun 27, 20249.579.619.519.518.922,626,173
Jun 26, 20249.739.759.529.609.01772,712
Jun 25, 20249.869.869.689.729.12681,236
Jun 24, 20249.719.849.699.829.221,055,015
Jun 21, 20249.949.949.689.739.141,272,663
Jun 20, 20249.9810.019.889.929.311,031,528
Jun 19, 20249.959.989.929.959.34378,896
Jun 18, 20249.869.959.779.939.31511,448
Jun 17, 20249.789.809.699.799.19790,724
Jun 14, 20249.799.809.699.769.15609,798
Jun 13, 20249.909.919.809.809.20428,955
Jun 12, 20249.969.999.919.939.31341,293
Jun 11, 20249.869.949.809.899.281,588,009
Jun 10, 20249.869.939.809.909.30375,439
Jun 7, 20249.949.989.839.889.27472,019
Jun 6, 20249.959.989.899.919.30366,774
Jun 5, 202410.0010.029.909.919.30754,695
Jun 4, 202410.0910.129.8610.029.40901,050
Jun 3, 202410.1210.2210.0910.129.50660,657
May 31, 202410.0510.109.9510.079.45673,254
May 30, 20249.9810.079.9010.059.43558,834
May 29, 202410.0810.099.9410.049.42814,756
May 28, 202410.2010.2210.0710.089.46729,889
May 27, 202410.1410.1910.1010.199.56220,533
May 24, 202410.1510.1710.0410.129.50366,678
May 23, 202410.1310.2010.1110.129.50353,664
May 22, 202410.2210.2210.1010.139.51507,953
May 21, 202410.3910.4110.1910.219.58944,703
May 20, 202410.5210.5810.2810.399.75586,561
May 17, 202410.5810.5810.4810.509.85340,826
May 16, 202410.4510.5610.3710.569.91570,369
May 15, 202410.4310.4910.4110.449.80310,052
May 14, 202410.3810.4910.3510.429.782,349,725
May 13, 202410.4110.4410.2610.389.74434,037
May 10, 202410.2610.5110.2510.389.741,046,707
May 9, 202410.2810.3210.1410.189.55464,136
May 8, 202410.1810.2610.1110.219.58394,292
May 7, 202410.2110.2310.0510.159.53923,767
May 6, 202410.2110.3010.2010.209.57284,043
May 3, 202410.2710.2810.1410.159.53513,454
May 2, 202410.2410.2910.1410.239.60593,221
Apr 30, 202410.2510.2710.1110.129.50592,877
Apr 29, 202410.2210.3110.1910.309.67548,840
Apr 26, 202410.2410.2710.0110.139.51696,875
Apr 25, 202410.0510.339.9710.149.521,187,618
Apr 24, 20249.9910.119.9210.039.411,944,522
Apr 23, 20249.999.999.819.889.27805,344
Apr 22, 202410.0110.059.929.979.35439,453
Apr 19, 20249.909.999.829.959.34603,815
Apr 18, 20249.939.999.889.989.37759,456
Apr 17, 20249.9010.089.889.919.30867,304
Apr 16, 20249.959.959.619.859.253,665,154
Apr 15, 202410.4810.6410.4010.499.84677,085
Apr 12, 202410.6410.6910.5110.529.87602,820
Apr 11, 202410.6910.6910.4510.529.87515,383
Apr 10, 202410.5710.7110.4610.549.89706,062
Apr 9, 202410.4010.5710.3710.519.86930,645
Apr 8, 202410.2710.3710.2210.379.73480,227
Apr 5, 202410.2410.289.9610.279.64876,527
Apr 4, 202410.3510.3910.2710.339.69686,954
Apr 3, 202410.0910.2910.0410.299.66567,231
Apr 2, 202410.1710.2710.0810.119.49553,228
Mar 28, 202410.0710.2210.0610.169.54502,393
Mar 27, 20249.9910.109.9810.109.47535,659
Mar 26, 202410.0110.049.959.989.36352,111
Mar 25, 20249.9610.089.8910.079.45623,068
Mar 22, 20249.769.979.759.979.36870,274
Mar 21, 20249.779.809.689.769.16583,482
Mar 20, 20249.679.779.579.699.09577,866
Mar 19, 20249.629.639.559.629.03389,822
Mar 18, 20249.669.709.589.629.03431,139
Mar 15, 20249.579.669.519.649.05973,610
Mar 14, 20249.809.809.589.588.99643,920
Mar 13, 20249.679.799.619.789.18759,938
Mar 12, 20249.669.739.599.639.04589,235
Mar 11, 20249.599.649.559.649.04765,709
Mar 8, 20249.679.689.609.609.01592,806
Mar 7, 20249.529.679.469.629.03604,010
Mar 6, 20249.519.689.489.548.95770,183
Mar 5, 20249.419.519.379.508.91952,034
Mar 4, 20249.549.649.439.468.88971,382
Mar 1, 20249.809.979.359.578.982,609,965
Feb 29, 202410.2410.2610.1010.149.51601,209
Feb 28, 202410.3610.4010.1810.209.57409,772
Feb 27, 202410.2610.4010.2510.409.76420,563
Feb 26, 202410.2410.2610.1310.239.60359,035
Feb 23, 202410.3310.3610.2010.269.63303,849
Feb 22, 202410.3010.3910.2210.369.721,684,274
Feb 21, 202410.2110.3010.2010.289.65446,487
Feb 20, 202410.2810.2910.1210.169.53573,759
Feb 19, 202410.5210.5210.2610.329.68566,458
Feb 16, 202410.4410.6610.4310.569.91858,814
Feb 15, 202410.2610.4110.2310.389.74426,422
Feb 14, 202410.2510.2810.1810.209.57435,669
Feb 13, 202410.5610.5610.2610.329.68498,865
Feb 12, 202410.5210.5610.4410.569.91428,140
Feb 9, 202410.4010.5010.2710.509.85867,475
Feb 8, 202410.3910.4410.2610.449.80604,364
Feb 7, 202410.5310.5810.2710.369.73713,443
Feb 6, 202410.1010.5910.1010.539.891,945,142
Feb 5, 20249.6510.209.6410.049.423,518,916
Feb 2, 20249.709.769.649.679.08682,933
Feb 1, 20249.719.809.689.699.09467,400
Jan 31, 20249.909.979.769.789.18588,497
Jan 30, 20249.9710.029.779.929.31866,908
Jan 29, 20249.929.989.899.989.37679,582
Jan 26, 20249.929.959.879.899.28424,219
Jan 25, 20249.889.989.869.919.30358,183
Jan 24, 2024 0.31 Dividend
Jan 24, 20249.889.929.829.899.28631,597
Jan 23, 202410.0910.139.9710.059.14856,810

Related Tickers

MTS.MC ArcelorMittal S.A.
22.80
+1.11%
 
TUB.MC Tubacex, S.A.
3.5350
+1.29%
 
TRG.MC Tubos Reunidos, S.A.
0.5380
-0.55%
 
APAM.MC Aperam S.A.
25.40
+0.87%
 
OUT1V.HE Outokumpu Oyj
2.9540
+2.04%
 
APAM.AS Aperam S.A.
25.48
+1.19%
 
MT ArcelorMittal S.A.
23.51
+0.94%
 
VOE.VI Voestalpine AG
18.41
+2.39%
 
MT.AS ArcelorMittal S.A.
22.79
+1.20%
 
TX Ternium S.A.
28.51
-0.07%