Acerinox

ACX
🏛️ spain →
11.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.50 11.54 11.39 11.39 0.7M
2021-12-29 11.40 11.54 11.33 11.52 0.8M
2021-12-28 11.34 11.51 11.34 11.42 0.8M
2021-12-27 11.14 11.35 11.14 11.31 0.5M
2021-12-23 11.21 11.29 11.11 11.18 2.6M
2021-12-22 10.95 11.11 10.94 11.11 0.5M
2021-12-21 11.06 11.14 10.93 10.93 1.7M
2021-12-20 10.67 10.96 10.53 10.93 0.8M
2021-12-17 10.79 11.04 10.78 10.90 0.8M
2021-12-16 10.79 10.96 10.72 10.87 1.1M
2021-12-15 10.62 10.73 10.54 10.57 0.8M
2021-12-14 10.36 10.67 10.28 10.59 0.7M
2021-12-13 10.39 10.60 10.32 10.32 0.9M
2021-12-10 10.24 10.34 10.17 10.26 0.4M
2021-12-09 10.39 10.39 10.15 10.21 0.6M
2021-12-08 10.30 10.43 10.26 10.30 0.7M
2021-12-07 10.18 10.34 10.12 10.30 0.8M
2021-12-06 9.99 10.03 9.85 10.00 0.4M
2021-12-03 10.06 10.07 9.84 9.86 0.6M
2021-12-02 9.89 10.12 9.87 10.03 0.7M
2021-12-01 9.90 10.13 9.89 10.04 0.7M
2021-11-30 10.14 10.14 9.80 9.85 2.1M
2021-11-29 10.23 10.35 10.06 10.13 0.8M
2021-11-26 10.27 10.39 9.95 10.11 1.5M
2021-11-25 10.80 10.80 10.51 10.62 0.5M
2021-11-24 10.80 10.93 10.70 10.74 0.8M
2021-11-23 10.66 10.86 10.58 10.78 0.6M
2021-11-22 10.50 10.70 10.48 10.66 0.9M
2021-11-19 10.87 10.89 10.37 10.45 1.3M
2021-11-18 10.70 10.90 10.62 10.76 1.3M
2021-11-17 10.80 10.81 10.62 10.70 1.3M
2021-11-16 10.84 10.89 10.75 10.76 1.4M
2021-11-15 11.05 11.05 10.76 10.88 1.8M
2021-11-12 11.31 11.31 10.95 11.06 1.7M
2021-11-11 11.14 11.34 11.10 11.28 1.0M
2021-11-10 11.19 11.22 10.93 11.08 2.0M
2021-11-09 11.44 11.56 11.20 11.21 1.2M
2021-11-08 11.26 11.40 11.13 11.34 3.2M
2021-11-05 11.48 11.48 11.22 11.22 1.3M
2021-11-04 11.50 11.55 11.24 11.38 2.5M
2021-11-03 12.01 12.23 11.34 11.34 3.1M
2021-11-02 12.18 12.18 11.71 11.93 1.7M
2021-11-01 12.16 12.35 12.15 12.25 0.9M
2021-10-29 11.98 12.10 11.93 12.04 1.4M
2021-10-28 11.98 12.02 11.91 12.00 1.5M
2021-10-27 12.03 12.13 11.91 12.00 0.9M
2021-10-26 11.88 12.08 11.82 12.04 1.0M
2021-10-25 11.73 11.83 11.65 11.81 0.7M
2021-10-22 11.55 11.71 11.51 11.59 1.8M
2021-10-21 11.66 11.68 11.40 11.49 4.0M
2021-10-20 11.88 11.88 11.57 11.76 1.1M
2021-10-19 12.22 12.35 11.89 11.94 1.1M
2021-10-18 12.15 12.23 12.03 12.17 1.1M
2021-10-15 12.00 12.29 11.98 12.15 1.2M
2021-10-14 11.99 12.06 11.86 11.92 1.0M
2021-10-13 11.86 12.01 11.80 11.88 1.2M
2021-10-12 11.50 11.84 11.40 11.84 3.7M
2021-10-11 11.32 11.68 11.26 11.57 1.4M
2021-10-08 11.20 11.43 11.20 11.23 2.9M
2021-10-07 11.01 11.33 10.94 11.24 1.5M
2021-10-06 11.17 11.20 10.94 11.03 1.0M
2021-10-05 10.90 11.27 10.87 11.27 0.9M
2021-10-04 11.00 11.04 10.69 10.90 1.8M
2021-10-01 10.70 11.17 10.61 11.01 24.2M
2021-09-30 11.32 11.39 11.05 11.09 0.8M
2021-09-29 10.81 11.31 10.74 11.22 1.3M
2021-09-28 11.00 11.13 10.72 10.72 0.9M
2021-09-27 11.17 11.18 10.87 11.06 1.0M
2021-09-24 11.07 11.19 11.04 11.11 0.4M
2021-09-23 11.22 11.28 11.01 11.17 0.9M
2021-09-22 11.08 11.21 10.94 11.17 1.1M
2021-09-21 11.15 11.29 10.89 10.92 0.9M
2021-09-20 11.42 11.42 11.02 11.16 1.1M
2021-09-17 11.55 11.84 11.49 11.63 2.1M
2021-09-16 11.47 11.73 11.45 11.53 0.9M
2021-09-15 11.19 11.49 11.17 11.48 0.8M
2021-09-14 11.33 11.40 11.18 11.19 1.0M
2021-09-13 11.45 11.49 11.27 11.36 0.6M
2021-09-10 11.31 11.48 11.31 11.39 0.6M
2021-09-09 11.38 11.38 11.23 11.31 0.5M
2021-09-08 11.58 11.67 11.40 11.41 0.6M
2021-09-07 11.41 11.60 11.32 11.55 0.6M
2021-09-06 11.50 11.50 11.30 11.37 0.4M
2021-09-03 11.52 11.54 11.39 11.42 0.7M
2021-09-02 11.56 11.58 11.40 11.48 0.5M
2021-09-01 11.65 11.65 11.36 11.52 0.8M
2021-08-31 11.56 11.72 11.45 11.52 0.9M
2021-08-30 11.63 11.73 11.48 11.48 0.4M
2021-08-27 11.41 11.60 11.40 11.60 0.5M
2021-08-26 11.35 11.47 11.25 11.41 4.6M
2021-08-25 11.35 11.47 11.28 11.47 0.5M
2021-08-24 11.26 11.35 11.20 11.27 0.6M
2021-08-23 11.36 11.36 11.16 11.22 0.7M
2021-08-20 11.26 11.32 11.08 11.17 0.5M
2021-08-19 11.45 11.55 11.14 11.24 0.9M
2021-08-18 11.50 11.64 11.48 11.63 0.7M
2021-08-17 11.50 11.70 11.45 11.54 0.4M
2021-08-16 11.75 11.77 11.51 11.58 0.5M
2021-08-13 11.55 11.80 11.55 11.79 1.0M
2021-08-12 11.48 11.56 11.40 11.52 0.5M
2021-08-11 11.33 11.45 11.25 11.44 0.5M
2021-08-10 11.38 11.38 11.20 11.32 0.4M
2021-08-09 11.23 11.32 11.15 11.28 0.4M
2021-08-06 11.09 11.34 11.07 11.22 0.5M
2021-08-05 11.05 11.11 10.97 11.07 0.6M
2021-08-04 11.24 11.24 11.05 11.07 0.4M
2021-08-03 11.20 11.20 10.96 11.14 0.6M
2021-08-02 11.51 11.51 11.08 11.09 1.0M
2021-07-30 11.45 11.48 11.12 11.26 1.0M
2021-07-29 11.39 11.68 11.33 11.59 1.9M
2021-07-28 11.24 11.28 11.07 11.20 0.6M
2021-07-27 11.26 11.33 11.12 11.25 1.2M
2021-07-26 10.84 11.30 10.82 11.29 1.3M
2021-07-23 10.64 10.84 10.60 10.83 0.8M
2021-07-22 10.66 10.75 10.58 10.58 0.7M
2021-07-21 10.39 10.66 10.34 10.62 2.5M
2021-07-20 10.23 10.40 10.16 10.30 0.8M
2021-07-19 10.21 10.40 9.99 10.13 1.1M
2021-07-16 10.50 10.55 10.25 10.34 0.8M
2021-07-15 10.51 10.51 10.28 10.43 0.6M
2021-07-14 10.30 10.57 10.23 10.44 1.0M
2021-07-13 10.49 10.51 10.25 10.29 0.8M
2021-07-12 10.51 10.52 10.13 10.43 2.3M
2021-07-09 10.30 10.64 10.23 10.62 0.8M
2021-07-08 10.39 10.39 10.10 10.24 1.0M
2021-07-07 10.26 10.40 10.16 10.38 0.8M
2021-07-06 10.52 10.60 10.15 10.20 1.2M
2021-07-05 10.46 10.60 10.44 10.56 0.6M
2021-07-02 10.35 10.50 10.32 10.43 0.9M
2021-07-01 10.22 10.48 10.20 10.32 1.1M
2021-06-30 10.25 10.30 10.00 10.19 1.2M
2021-06-29 9.97 10.22 9.94 10.21 1.2M
2021-06-28 9.99 10.15 9.88 9.95 1.5M
2021-06-25 9.98 10.03 9.91 9.96 1.2M
2021-06-24 9.95 9.96 9.75 9.90 1.3M
2021-06-23 9.75 9.92 9.71 9.88 4.2M
2021-06-22 9.77 9.78 9.50 9.71 2.5M
2021-06-21 9.82 9.89 9.55 9.69 4.9M
2021-06-18 10.20 10.25 9.72 9.73 29.4M
2021-06-17 11.07 11.07 10.82 10.82 0.9M
2021-06-16 11.40 11.45 11.08 11.14 0.7M
2021-06-15 11.65 11.65 11.35 11.35 1.3M
2021-06-14 11.73 11.85 11.67 11.67 0.6M
2021-06-11 11.49 11.79 11.47 11.70 1.3M
2021-06-10 11.46 11.61 11.43 11.46 0.6M
2021-06-09 11.66 11.67 11.37 11.46 2.8M
2021-06-08 11.52 11.68 11.48 11.66 3.0M
2021-06-07 11.50 11.63 11.46 11.51 2.4M
2021-06-04 11.43 11.59 11.43 11.49 0.7M
2021-06-03 11.51 11.54 11.42 11.52 0.6M
2021-06-02 11.54 11.58 11.46 11.53 0.5M
2021-06-01 11.32 11.55 10.78 11.50 0.9M
2021-05-31 11.82 11.84 11.71 11.74 0.9M
2021-05-28 11.85 11.85 11.63 11.70 0.8M
2021-05-27 11.67 11.82 11.61 11.75 3.2M
2021-05-26 11.68 11.72 11.58 11.67 2.8M
2021-05-25 11.83 11.83 11.63 11.63 2.5M
2021-05-24 11.77 11.79 11.64 11.71 3.9M
2021-05-21 11.70 11.77 11.63 11.68 0.6M
2021-05-20 11.84 11.85 11.63 11.73 0.6M
2021-05-19 11.76 11.90 11.61 11.78 1.2M
2021-05-18 12.10 12.19 11.83 11.88 0.7M
2021-05-17 11.87 11.99 11.77 11.95 1.2M
2021-05-14 12.03 12.03 11.77 11.86 0.8M
2021-05-13 11.80 11.99 11.58 11.86 0.8M
2021-05-12 11.90 12.08 11.77 11.94 0.7M
2021-05-11 12.18 12.18 11.68 12.02 1.2M
2021-05-10 12.25 12.43 12.21 12.25 0.8M
2021-05-07 12.20 12.24 12.04 12.20 0.5M
2021-05-06 11.94 12.14 11.88 12.11 0.9M
2021-05-05 11.73 11.93 11.69 11.93 0.5M
2021-05-04 11.75 11.83 11.48 11.58 0.7M
2021-05-03 11.58 11.73 11.53 11.73 0.4M
2021-04-30 11.62 11.77 11.54 11.55 0.4M
2021-04-29 11.73 11.94 11.63 11.69 0.6M
2021-04-28 11.78 11.86 11.60 11.69 0.6M
2021-04-27 11.92 11.92 11.77 11.82 0.4M
2021-04-26 11.81 11.92 11.76 11.92 0.8M
2021-04-23 11.69 11.87 11.64 11.80 0.5M
2021-04-22 11.68 11.76 11.58 11.70 0.5M
2021-04-21 11.55 11.76 11.43 11.57 0.6M
2021-04-20 11.71 11.77 11.48 11.51 0.6M
2021-04-19 11.84 11.89 11.64 11.65 0.6M
2021-04-16 11.71 11.78 11.63 11.77 0.9M
2021-04-15 11.81 11.88 11.57 11.60 0.7M
2021-04-14 11.67 11.84 11.57 11.84 0.7M
2021-04-13 11.46 11.72 11.40 11.65 1.2M
2021-04-12 11.44 11.47 11.26 11.35 0.9M
2021-04-09 11.30 11.48 11.24 11.42 0.7M
2021-04-08 11.28 11.32 11.18 11.29 0.5M
2021-04-07 11.16 11.28 11.10 11.24 0.4M
2021-04-06 11.20 11.30 11.10 11.10 0.7M
2021-04-01 11.16 11.22 10.96 11.04 0.7M
2021-03-31 11.03 11.22 11.00 11.13 0.8M
2021-03-30 10.81 11.06 10.78 11.05 0.7M
2021-03-29 10.78 10.85 10.67 10.77 0.5M
2021-03-26 10.50 10.80 10.47 10.80 0.8M
2021-03-25 10.44 10.59 10.19 10.42 0.8M
2021-03-24 10.15 10.52 10.12 10.51 0.8M
2021-03-23 10.39 10.39 10.16 10.20 0.8M
2021-03-22 10.39 10.41 10.28 10.41 0.5M
2021-03-19 10.36 10.50 10.29 10.43 1.0M
2021-03-18 10.33 10.51 10.30 10.48 0.9M
2021-03-17 10.47 10.47 10.17 10.23 0.8M
2021-03-16 10.41 10.44 10.23 10.39 0.7M
2021-03-15 10.45 10.65 10.29 10.37 1.0M
2021-03-12 10.07 10.40 10.06 10.40 1.0M
2021-03-11 10.15 10.24 10.07 10.16 0.8M
2021-03-10 10.01 10.14 9.93 10.01 1.0M
2021-03-09 10.05 10.10 9.87 10.04 1.1M
2021-03-08 9.90 10.02 9.81 9.99 1.0M
2021-03-05 9.83 9.83 9.61 9.69 1.9M
2021-03-04 10.05 10.06 9.70 9.85 1.6M
2021-03-03 10.34 10.43 10.00 10.10 1.0M
2021-03-02 10.17 10.30 10.07 10.23 0.9M
2021-03-01 10.10 10.49 9.97 10.18 2.1M
2021-02-26 9.79 9.91 9.64 9.64 0.7M
2021-02-25 9.89 10.07 9.86 10.01 0.7M
2021-02-24 9.72 9.98 9.69 9.85 0.8M
2021-02-23 9.78 9.90 9.53 9.74 0.6M
2021-02-22 9.94 9.97 9.75 9.76 0.5M
2021-02-19 9.69 9.94 9.56 9.94 0.6M
2021-02-18 9.79 9.98 9.58 9.59 0.9M
2021-02-17 9.85 9.86 9.65 9.66 0.5M
2021-02-16 9.78 9.84 9.67 9.79 0.6M
2021-02-15 9.55 9.77 9.52 9.74 0.8M
2021-02-12 9.49 9.54 9.33 9.49 0.4M
2021-02-11 9.63 9.73 9.46 9.50 0.9M
2021-02-10 9.61 9.78 9.61 9.65 0.7M
2021-02-09 9.74 9.74 9.52 9.57 0.8M
2021-02-08 9.68 9.80 9.63 9.73 0.4M
2021-02-05 9.50 9.65 9.48 9.65 0.6M
2021-02-04 9.56 9.62 9.43 9.49 0.4M
2021-02-03 9.60 9.61 9.31 9.45 0.9M
2021-02-02 9.51 9.70 9.44 9.47 1.3M
2021-02-01 9.32 9.42 9.24 9.27 0.4M
2021-01-29 9.24 9.44 9.16 9.18 0.6M
2021-01-28 9.02 9.44 8.80 9.35 0.7M
2021-01-27 9.32 9.33 9.00 9.11 0.8M
2021-01-26 9.15 9.45 9.15 9.36 0.5M
2021-01-25 9.47 9.57 9.14 9.20 0.8M
2021-01-22 9.53 9.58 9.28 9.38 1.0M
2021-01-21 9.57 9.75 9.57 9.65 0.6M
2021-01-20 9.54 9.67 9.52 9.57 0.4M
2021-01-19 9.68 9.73 9.44 9.48 0.6M
2021-01-18 9.43 9.66 9.35 9.61 0.6M
2021-01-15 9.78 9.78 9.35 9.42 1.0M
2021-01-14 9.84 9.91 9.79 9.82 0.7M
2021-01-13 9.85 9.98 9.77 9.81 0.6M
2021-01-12 9.77 9.82 9.69 9.78 0.4M
2021-01-11 9.71 9.78 9.59 9.70 0.5M
2021-01-08 9.90 9.90 9.67 9.71 0.7M
2021-01-07 9.59 9.84 9.55 9.82 1.1M
2021-01-06 9.33 9.55 9.30 9.54 1.1M
2021-01-05 9.31 9.33 9.21 9.31 0.5M
2021-01-04 9.18 9.43 9.14 9.29 0.7M