AcerInox SA (ACX)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
1,84%
|
9,55
|
9,55
|
9,75
|
9,70
|
28/06/2024 |
277.364 |
1,84%
|
9,55
|
9,55
|
9,75
|
9,70
|
27/06/2024 |
248.442 |
-0,99%
|
9,575
|
9,505
|
9,61
|
9,525
|
26/06/2024 |
254.997 |
-1,03%
|
9,745
|
9,52
|
9,745
|
9,62
|
25/06/2024 |
243.770 |
-0,92%
|
9,845
|
9,6775
|
9,845
|
9,72
|
24/06/2024 |
262.892 |
0,56%
|
9,71
|
9,70
|
9,835
|
9,81
|
21/06/2024 |
467.141 |
-1,76%
|
9,935
|
9,675
|
9,935
|
9,755
|
20/06/2024 |
259.488 |
-0,05%
|
9,99
|
9,88
|
10,01
|
9,93
|
19/06/2024 |
102.133 |
-0,03%
|
9,95
|
9,92
|
9,98
|
9,935
|
18/06/2024 |
195.155 |
1,61%
|
9,86
|
9,7775
|
9,955
|
9,9375
|
17/06/2024 |
126.963 |
0,31%
|
9,805
|
9,69
|
9,805
|
9,78
|
14/06/2024 |
184.126 |
-0,61%
|
9,80
|
9,69
|
9,80
|
9,75
|
13/06/2024 |
200.980 |
-1,26%
|
9,885
|
9,7925
|
9,91
|
9,81
|
12/06/2024 |
108.717 |
0,05%
|
9,945
|
9,905
|
9,9975
|
9,935
|
11/06/2024 |
275.633 |
0,25%
|
9,865
|
9,80
|
9,945
|
9,93
|
10/06/2024 |
90.028 |
0,33%
|
9,86
|
9,80
|
9,935
|
9,905
|
07/06/2024 |
125.330 |
-0,48%
|
9,945
|
9,84
|
9,985
|
9,8725
|
06/06/2024 |
98.280 |
0,05%
|
9,935
|
9,885
|
9,965
|
9,92
|
05/06/2024 |
177.950 |
-0,95%
|
9,985
|
9,895
|
9,985
|
9,915
|
04/06/2024 |
266.417 |
-1,28%
|
10,10
|
9,87
|
10,11
|
10,01
|
03/06/2024 |
164.069 |
0,50%
|
10,15
|
10,09
|
10,21
|
10,12
|
31/05/2024 |
144.820 |
0,05%
|
10,06
|
9,955
|
10,095
|
10,07
|
30/05/2024 |
158.971 |
0,40%
|
9,995
|
9,90
|
10,07
|
10,065
|
29/05/2024 |
167.203 |
-0,59%
|
10,06
|
9,95
|
10,08
|
10,04
|
28/05/2024 |
159.190 |
-0,89%
|
10,23
|
10,07
|
10,23
|
10,08
|
27/05/2024 |
49.273 |
0,30%
|
10,12
|
10,11
|
10,20
|
10,17
|
24/05/2024 |
146.973 |
0,20%
|
10,13
|
10,05
|
10,175
|
10,14
|
23/05/2024 |
135.425 |
0,00%
|
10,14
|
10,11
|
10,195
|
10,12
|
22/05/2024 |
148.922 |
-0,83%
|
10,185
|
10,105
|
10,215
|
10,12
|
21/05/2024 |
240.547 |
-2,06%
|
10,39
|
10,18
|
10,39
|
10,205
|
20/05/2024 |
175.143 |
-1,28%
|
10,54
|
10,28
|
10,54
|
10,39
|
17/05/2024 |
115.871 |
-0,05%
|
10,56
|
10,475
|
10,57
|
10,525
|
16/05/2024 |
147.614 |
0,81%
|
10,43
|
10,38
|
10,55
|
10,53
|
15/05/2024 |
56.334 |
0,29%
|
10,42
|
10,39
|
10,48
|
10,445
|
14/05/2024 |
109.519 |
0,43%
|
10,40
|
10,35
|
10,48
|
10,415
|
13/05/2024 |
236.212 |
-0,10%
|
10,39
|
10,255
|
10,42
|
10,37
|
10/05/2024 |
286.857 |
1,97%
|
10,27
|
10,27
|
10,52
|
10,38
|
09/05/2024 |
110.008 |
-0,68%
|
10,29
|
10,13
|
10,32
|
10,18
|
08/05/2024 |
158.813 |
0,79%
|
10,15
|
10,11
|
10,26
|
10,21
|
07/05/2024 |
241.493 |
-0,78%
|
10,21
|
10,05
|
10,24
|
10,13
|
06/05/2024 |
99.041 |
0,49%
|
10,21
|
10,20
|
10,30
|
10,21
|
03/05/2024 |
137.226 |
-0,78%
|
10,26
|
10,14
|
10,27
|
10,16
|
02/05/2024 |
346.627 |
1,09%
|
10,26
|
10,135
|
10,29
|
10,24
|
01/05/2024 |
592.877 |
0,00%
|
10,25
|
10,11
|
10,27
|
10,12
|
30/04/2024 |
592.877 |
-0,10%
|
10,25
|
10,11
|
10,27
|
10,12
|
29/04/2024 |
248.953 |
1,73%
|
10,23
|
10,18
|
10,31
|
10,305
|
26/04/2024 |
353.503 |
0,20%
|
10,26
|
10,01
|
10,28
|
10,13
|
25/04/2024 |
646.336 |
0,60%
|
10,09
|
9,965
|
10,34
|
10,11
|
24/04/2024 |
421.050 |
1,80%
|
9,955
|
9,9275
|
10,08
|
10,05
|
23/04/2024 |
276.999 |
-1,03%
|
9,95
|
9,8075
|
9,96
|
9,8725
|
22/04/2024 |
256.468 |
0,40%
|
10,02
|
9,92
|
10,06
|
9,975
|
19/04/2024 |
268.971 |
-0,45%
|
9,895
|
9,83
|
9,99
|
9,935
|
18/04/2024 |
360.562 |
0,61%
|
9,935
|
9,88
|
9,995
|
9,98
|
17/04/2024 |
394.286 |
0,81%
|
9,92
|
9,88
|
10,08
|
9,92
|
16/04/2024 |
1.236.577 |
-6,11%
|
9,935
|
9,6225
|
9,935
|
9,84
|
15/04/2024 |
280.884 |
-0,57%
|
10,45
|
10,45
|
10,645
|
10,48
|
12/04/2024 |
253.287 |
0,43%
|
10,64
|
10,515
|
10,69
|
10,54
|
11/04/2024 |
281.056 |
-0,47%
|
10,59
|
10,445
|
10,635
|
10,495
|
10/04/2024 |
301.218 |
0,24%
|
10,58
|
10,46
|
10,72
|
10,545
|
09/04/2024 |
287.257 |
1,84%
|
10,37
|
10,37
|
10,575
|
10,52
|
08/04/2024 |
146.007 |
0,88%
|
10,28
|
10,21
|
10,355
|
10,33
|
05/04/2024 |
215.749 |
-0,68%
|
10,21
|
10,10
|
10,28
|
10,24
|
04/04/2024 |
218.011 |
0,29%
|
10,33
|
10,275
|
10,39
|
10,31
|
03/04/2024 |
288.901 |
1,48%
|
10,13
|
10,03
|
10,29
|
10,28
|
02/04/2024 |
228.432 |
-0,54%
|
10,17
|
10,08
|
10,27
|
10,11
|
01/04/2024 |
0 |
0,89%
|
10,115
|
10,06
|
10,22
|
10,165
|
28/03/2024 |
191.774 |
0,89%
|
10,115
|
10,06
|
10,22
|
10,165
|
27/03/2024 |
122.718 |
1,00%
|
10,005
|
9,984
|
10,10
|
10,075
|
26/03/2024 |
119.572 |
-0,85%
|
9,986
|
9,952
|
10,04
|
9,975
|
25/03/2024 |
172.219 |
1,03%
|
9,95
|
9,894
|
10,08
|
10,06
|
22/03/2024 |
363.699 |
1,89%
|
9,72
|
9,72
|
9,96
|
9,957
|
21/03/2024 |
268.154 |
0,90%
|
9,758
|
9,676
|
9,81
|
9,772
|
20/03/2024 |
217.338 |
0,63%
|
9,674
|
9,574
|
9,769
|
9,685
|
19/03/2024 |
251.895 |
0,08%
|
9,608
|
9,546
|
9,632
|
9,624
|
18/03/2024 |
180.091 |
-0,10%
|
9,668
|
9,584
|
9,708
|
9,616
|
15/03/2024 |
428.320 |
0,31%
|
9,582
|
9,516
|
9,661
|
9,626
|
14/03/2024 |
309.442 |
-1,94%
|
9,772
|
9,586
|
9,772
|
9,596
|
13/03/2024 |
404.846 |
1,79%
|
9,64
|
9,618
|
9,824
|
9,786
|
12/03/2024 |
526.349 |
-0,25%
|
9,672
|
9,595
|
9,724
|
9,614
|
11/03/2024 |
591.958 |
0,08%
|
9,568
|
9,554
|
9,656
|
9,636
|
08/03/2024 |
483.071 |
-0,46%
|
9,686
|
9,599
|
9,686
|
9,602
|
07/03/2024 |
418.842 |
0,73%
|
9,518
|
9,462
|
9,666
|
9,624
|
06/03/2024 |
287.886 |
0,50%
|
9,514
|
9,484
|
9,676
|
9,542
|
05/03/2024 |
446.799 |
0,26%
|
9,424
|
9,372
|
9,506
|
9,495
|
04/03/2024 |
548.300 |
-0,90%
|
9,552
|
9,45
|
9,644
|
9,47
|
01/03/2024 |
1.266.660 |
-5,48%
|
9,77
|
9,359
|
9,97
|
9,556
|
29/02/2024 |
322.548 |
-0,93%
|
10,235
|
10,09
|
10,235
|
10,11
|
28/02/2024 |
155.588 |
-1,83%
|
10,395
|
10,1725
|
10,395
|
10,205
|
27/02/2024 |
124.854 |
1,51%
|
10,265
|
10,25
|
10,3975
|
10,395
|
26/02/2024 |
117.976 |
-0,24%
|
10,255
|
10,125
|
10,255
|
10,24
|
23/02/2024 |
106.825 |
-0,68%
|
10,345
|
10,1975
|
10,365
|
10,265
|
22/02/2024 |
237.034 |
0,73%
|
10,31
|
10,215
|
10,385
|
10,335
|
21/02/2024 |
193.993 |
0,94%
|
10,21
|
10,20
|
10,30
|
10,26
|
20/02/2024 |
170.906 |
-1,50%
|
10,28
|
10,115
|
10,29
|
10,165
|
19/02/2024 |
168.385 |
-2,18%
|
10,505
|
10,255
|
10,525
|
10,32
|
16/02/2024 |
423.851 |
1,88%
|
10,42
|
10,42
|
10,655
|
10,55
|
15/02/2024 |
174.650 |
1,77%
|
10,24
|
10,23
|
10,41
|
10,375
|
14/02/2024 |
221.044 |
-1,12%
|
10,265
|
10,175
|
10,2775
|
10,195
|
13/02/2024 |
310.674 |
-2,28%
|
10,54
|
10,26
|
10,54
|
10,31
|
12/02/2024 |
226.244 |
0,62%
|
10,55
|
10,435
|
10,56
|
10,55
|