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
2023-12-29 10.74 10.81 10.62 10.66 0.4M
2023-12-28 10.72 10.76 10.68 10.72 0.5M
2023-12-27 10.63 10.70 10.59 10.70 0.7M
2023-12-22 10.65 10.68 10.57 10.62 0.5M
2023-12-21 10.56 10.64 10.56 10.64 0.4M
2023-12-20 10.66 10.69 10.53 10.63 0.5M
2023-12-19 10.50 10.65 10.49 10.65 0.8M
2023-12-18 10.39 10.57 10.39 10.52 0.7M
2023-12-15 10.35 10.47 10.35 10.43 1.7M
2023-12-14 10.20 10.39 10.13 10.28 1.3M
2023-12-13 10.03 10.11 9.98 10.03 0.8M
2023-12-12 10.21 10.28 10.02 10.03 0.5M
2023-12-11 10.22 10.24 10.13 10.20 0.4M
2023-12-08 10.20 10.29 10.12 10.25 0.5M
2023-12-07 10.16 10.24 10.14 10.19 0.6M
2023-12-06 10.18 10.26 10.18 10.20 0.5M
2023-12-05 10.04 10.18 9.95 10.17 0.7M
2023-12-04 10.15 10.21 10.04 10.04 0.8M
2023-12-01 10.15 10.29 10.14 10.22 0.8M
2023-11-30 10.30 10.30 10.00 10.07 1.2M
2023-11-29 10.29 10.40 10.19 10.22 1.0M
2023-11-28 10.25 10.32 10.17 10.30 0.9M
2023-11-27 10.14 10.25 10.14 10.25 0.8M
2023-11-24 10.10 10.22 10.10 10.15 0.5M
2023-11-23 10.12 10.18 10.10 10.17 0.4M
2023-11-22 10.06 10.21 9.97 10.08 0.9M
2023-11-21 10.10 10.23 10.08 10.10 0.8M
2023-11-20 10.09 10.15 9.98 10.14 1.1M
2023-11-17 9.97 10.09 9.97 10.05 1.1M
2023-11-16 9.98 10.11 9.95 9.97 1.1M
2023-11-15 9.85 10.00 9.85 9.98 1.5M
2023-11-14 9.68 9.87 9.65 9.85 1.1M
2023-11-13 9.65 9.67 9.59 9.62 0.4M
2023-11-10 9.66 9.75 9.59 9.62 0.6M
2023-11-09 9.69 9.84 9.61 9.76 0.7M
2023-11-08 9.65 9.76 9.61 9.67 0.7M
2023-11-07 9.74 9.74 9.57 9.65 0.6M
2023-11-06 9.72 9.78 9.65 9.75 1.1M
2023-11-03 9.34 9.70 9.13 9.66 2.5M
2023-11-02 9.23 9.41 9.23 9.35 1.3M
2023-11-01 9.19 9.24 9.15 9.19 0.4M
2023-10-31 9.06 9.23 9.05 9.20 0.7M
2023-10-30 9.07 9.11 9.03 9.07 0.5M
2023-10-27 9.09 9.13 9.03 9.08 0.4M
2023-10-26 8.91 9.04 8.85 9.03 0.5M
2023-10-25 8.86 8.94 8.84 8.92 0.4M
2023-10-24 8.77 8.82 8.67 8.81 0.6M
2023-10-23 8.80 8.84 8.73 8.75 0.8M
2023-10-20 8.92 8.94 8.80 8.82 0.8M
2023-10-19 8.95 9.02 8.94 9.01 0.5M
2023-10-18 9.16 9.16 8.95 9.00 0.7M
2023-10-17 9.14 9.17 9.01 9.17 0.4M
2023-10-16 9.10 9.24 9.10 9.20 0.6M
2023-10-13 9.13 9.24 9.11 9.14 0.5M
2023-10-12 9.19 9.25 9.14 9.15 0.6M
2023-10-11 9.01 9.24 9.00 9.13 0.6M
2023-10-10 9.00 9.19 9.00 9.06 0.7M
2023-10-09 8.91 8.98 8.87 8.97 0.3M
2023-10-06 8.97 8.98 8.88 8.97 0.3M
2023-10-05 8.94 8.95 8.86 8.93 0.5M
2023-10-04 8.92 9.01 8.87 8.94 0.5M
2023-10-03 9.00 9.10 8.93 8.95 0.5M
2023-10-02 9.20 9.30 9.01 9.02 0.7M
2023-09-29 9.14 9.23 9.11 9.16 0.7M
2023-09-28 8.98 9.10 8.95 9.10 0.8M
2023-09-27 8.98 9.04 8.91 8.99 0.5M
2023-09-26 8.88 9.05 8.86 8.98 0.7M
2023-09-25 8.98 8.99 8.79 8.93 1.6M
2023-09-22 9.04 9.08 9.00 9.03 0.5M
2023-09-21 9.05 9.07 8.96 9.05 1.2M
2023-09-20 9.07 9.18 9.06 9.13 0.4M
2023-09-19 9.09 9.14 9.03 9.08 0.5M
2023-09-18 9.17 9.20 9.06 9.06 0.4M
2023-09-15 9.22 9.26 9.16 9.18 0.7M
2023-09-14 9.04 9.17 9.03 9.12 0.7M
2023-09-13 9.13 9.18 9.04 9.04 0.8M
2023-09-12 9.22 9.24 9.07 9.15 0.5M
2023-09-11 9.20 9.25 9.18 9.19 0.5M
2023-09-08 9.13 9.20 9.03 9.10 1.0M
2023-09-07 9.31 9.32 9.07 9.11 1.1M
2023-09-06 9.35 9.42 9.34 9.38 0.6M
2023-09-05 9.32 9.41 9.28 9.39 0.4M
2023-09-04 9.44 9.46 9.33 9.37 0.4M
2023-09-01 9.30 9.39 9.27 9.33 0.5M
2023-08-31 9.27 9.35 9.27 9.27 0.4M
2023-08-30 9.29 9.33 9.25 9.27 0.3M
2023-08-29 9.18 9.30 9.16 9.24 0.8M
2023-08-28 9.15 9.15 9.08 9.15 0.0M
2023-08-25 9.01 9.08 8.99 9.01 0.4M
2023-08-24 9.05 9.09 8.97 9.01 0.4M
2023-08-23 9.09 9.13 9.00 9.01 0.6M
2023-08-22 9.04 9.09 8.99 9.04 0.5M
2023-08-21 9.05 9.08 8.95 8.95 0.6M
2023-08-18 9.10 9.10 8.95 9.01 0.8M
2023-08-17 9.15 9.21 9.06 9.09 1.4M
2023-08-16 9.20 9.28 9.17 9.17 0.5M
2023-08-15 9.35 9.35 9.18 9.22 0.7M
2023-08-14 9.30 9.37 9.26 9.32 0.4M
2023-08-11 9.40 9.40 9.29 9.30 0.4M
2023-08-10 9.37 9.46 9.37 9.42 0.5M
2023-08-09 9.35 9.46 9.27 9.37 1.9M
2023-08-08 9.20 9.27 9.17 9.25 0.6M
2023-08-07 9.32 9.34 9.20 9.34 0.6M
2023-08-04 9.32 9.37 9.26 9.32 0.7M
2023-08-03 9.33 9.35 9.19 9.30 1.2M
2023-08-02 9.42 9.45 9.32 9.35 0.9M
2023-08-01 9.60 9.60 9.47 9.47 0.7M
2023-07-31 9.55 9.64 9.48 9.57 0.7M
2023-07-28 9.66 9.72 9.51 9.51 1.5M
2023-07-27 9.71 9.76 9.61 9.66 0.9M
2023-07-26 10.01 10.02 9.56 9.69 2.5M
2023-07-25 9.95 10.05 9.93 9.98 1.5M
2023-07-24 9.75 9.94 9.73 9.91 0.4M
2023-07-21 10.00 10.01 9.77 9.90 0.8M
2023-07-20 9.87 10.08 9.87 10.03 3.5M
2023-07-19 9.97 9.99 9.86 9.86 6.2M
2023-07-18 10.00 10.01 9.86 9.97 0.4M
2023-07-17 10.01 10.09 9.91 9.98 1.4M
2023-07-14 10.18 10.26 10.08 10.09 0.6M
2023-07-13 9.90 10.30 9.90 10.26 1.9M
2023-07-12 10.00 10.19 9.98 10.15 1.6M
2023-07-11 9.80 9.97 9.79 9.95 2.0M
2023-07-10 9.81 9.82 9.63 9.77 1.1M
2023-07-07 9.44 9.60 9.37 9.54 0.5M
2023-07-06 9.60 9.63 9.36 9.40 1.1M
2023-07-05 9.86 9.86 9.61 9.64 1.3M
2023-07-04 9.90 9.97 9.82 9.89 0.3M
2023-07-03 9.83 9.90 9.80 9.88 0.4M
2023-06-30 9.93 9.95 9.72 9.72 0.7M
2023-06-29 9.86 9.90 9.83 9.87 0.4M
2023-06-28 9.98 10.02 9.80 9.85 0.6M
2023-06-27 10.04 10.14 9.83 9.96 0.4M
2023-06-26 10.06 10.06 9.90 9.98 0.4M
2023-06-23 9.86 10.00 9.86 9.97 0.3M
2023-06-22 9.94 10.01 9.85 9.97 0.5M
2023-06-21 10.08 10.08 9.93 10.00 0.5M
2023-06-20 10.05 10.06 9.87 10.01 0.7M
2023-06-19 10.19 10.21 10.06 10.10 0.4M
2023-06-16 10.18 10.29 10.06 10.23 1.1M
2023-06-15 10.20 10.24 10.11 10.18 0.4M
2023-06-14 10.11 10.36 10.11 10.25 1.0M
2023-06-13 9.99 10.16 9.99 10.12 0.9M
2023-06-12 9.96 9.99 9.88 9.98 0.5M
2023-06-09 9.96 9.99 9.80 9.95 0.5M
2023-06-08 9.98 10.07 9.96 9.97 0.4M
2023-06-07 9.84 10.05 9.80 9.98 0.6M
2023-06-06 9.91 9.98 9.83 9.94 0.4M
2023-06-05 9.94 9.98 9.86 9.91 0.5M
2023-06-02 9.77 9.90 9.68 9.86 1.6M
2023-06-01 9.67 9.69 9.55 9.60 0.6M
2023-05-31 9.85 9.85 9.50 9.54 1.5M
2023-05-30 10.12 10.15 9.88 9.92 1.5M
2023-05-29 10.16 10.23 10.12 10.12 0.4M
2023-05-26 9.99 10.13 9.98 10.12 0.6M
2023-05-25 9.80 10.04 9.77 9.96 0.6M
2023-05-24 9.85 9.86 9.73 9.80 2.7M
2023-05-23 9.96 10.04 9.93 9.94 0.4M
2023-05-22 9.97 9.99 9.90 9.95 0.4M
2023-05-19 10.08 10.10 10.00 10.00 0.4M
2023-05-18 10.00 10.09 9.96 10.07 0.4M
2023-05-17 9.77 9.97 9.72 9.94 0.3M
2023-05-16 9.86 9.93 9.75 9.78 0.4M
2023-05-15 9.99 9.99 9.86 9.91 0.3M
2023-05-12 9.95 10.15 9.89 9.93 1.1M
2023-05-11 9.71 9.88 9.71 9.78 0.5M
2023-05-10 9.88 9.94 9.76 9.78 0.5M
2023-05-09 9.75 9.89 9.74 9.88 0.5M
2023-05-08 9.74 9.84 9.70 9.76 0.5M
2023-05-05 9.62 9.72 9.53 9.69 0.7M
2023-05-04 9.68 9.69 9.42 9.51 0.7M
2023-05-03 9.60 9.73 9.55 9.68 0.6M
2023-05-02 9.88 9.88 9.60 9.62 0.7M
2023-04-28 9.67 9.86 9.59 9.80 1.4M
2023-04-27 9.50 9.72 9.35 9.60 1.7M
2023-04-26 9.17 9.27 9.02 9.24 0.8M
2023-04-25 9.33 9.33 9.13 9.19 0.5M
2023-04-24 9.42 9.46 9.29 9.32 1.0M
2023-04-21 9.62 9.63 9.42 9.47 0.7M
2023-04-20 9.72 9.73 9.62 9.66 0.5M
2023-04-19 9.77 9.77 9.66 9.71 0.5M
2023-04-18 9.76 9.81 9.69 9.75 0.4M
2023-04-17 9.56 9.76 9.50 9.72 1.4M
2023-04-14 9.50 9.55 9.44 9.46 0.4M
2023-04-13 9.30 9.54 9.20 9.48 0.7M
2023-04-12 9.27 9.37 9.24 9.26 0.5M
2023-04-11 9.13 9.28 9.13 9.26 0.8M
2023-04-06 9.10 9.15 8.97 9.03 0.6M
2023-04-05 9.20 9.23 9.02 9.06 1.0M
2023-04-04 9.36 9.45 9.17 9.17 0.4M
2023-04-03 9.52 9.52 9.32 9.35 0.7M
2023-03-31 9.47 9.51 9.39 9.47 0.7M
2023-03-30 9.33 9.49 9.33 9.41 1.8M
2023-03-29 9.20 9.29 9.14 9.26 0.7M
2023-03-28 9.36 9.37 9.10 9.22 0.5M
2023-03-27 9.25 9.27 9.03 9.18 0.6M
2023-03-24 9.16 9.18 8.96 9.14 0.7M
2023-03-23 9.21 9.29 9.10 9.20 0.5M
2023-03-22 9.31 9.31 9.18 9.26 0.5M
2023-03-21 9.26 9.45 9.24 9.32 0.8M
2023-03-20 8.95 9.20 8.77 9.14 1.0M
2023-03-17 9.09 9.40 8.96 8.98 1.3M
2023-03-16 9.12 9.24 8.87 9.03 1.4M
2023-03-15 9.72 9.75 9.02 9.02 1.9M
2023-03-14 9.55 9.75 9.53 9.70 1.8M
2023-03-13 9.96 9.97 9.51 9.59 2.5M
2023-03-10 10.06 10.06 9.91 9.97 0.9M
2023-03-09 10.20 10.26 10.15 10.21 0.6M
2023-03-08 10.19 10.23 10.11 10.23 0.8M
2023-03-07 10.36 10.44 10.26 10.26 0.8M
2023-03-06 10.30 10.42 10.19 10.36 1.0M
2023-03-03 10.29 10.39 10.27 10.36 0.8M
2023-03-02 10.10 10.26 10.10 10.22 0.9M
2023-03-01 10.10 10.31 9.90 10.15 2.0M
2023-02-28 10.26 10.45 10.22 10.39 1.6M
2023-02-27 10.17 10.32 10.17 10.28 1.2M
2023-02-24 10.03 10.15 10.02 10.11 1.1M
2023-02-23 9.91 10.07 9.84 10.02 0.7M
2023-02-22 10.01 10.01 9.82 9.86 0.7M
2023-02-21 10.09 10.17 10.03 10.13 0.5M
2023-02-20 10.11 10.27 10.09 10.10 1.0M
2023-02-17 9.89 10.12 9.84 10.06 1.3M
2023-02-16 9.90 9.95 9.81 9.93 0.9M
2023-02-15 9.75 9.86 9.74 9.84 0.8M
2023-02-14 9.59 9.79 9.53 9.73 0.9M
2023-02-13 9.55 9.59 9.47 9.54 0.7M
2023-02-10 9.64 9.64 9.39 9.51 2.1M
2023-02-09 9.65 9.74 9.57 9.70 3.2M
2023-02-08 9.82 9.84 9.67 9.67 1.2M
2023-02-07 9.81 9.82 9.69 9.76 0.9M
2023-02-06 9.84 9.86 9.72 9.82 0.9M
2023-02-03 9.89 9.93 9.80 9.89 1.1M
2023-02-02 9.98 10.02 9.82 9.91 1.1M
2023-02-01 9.93 9.98 9.86 9.95 2.1M
2023-01-31 10.05 10.06 9.90 9.92 1.7M
2023-01-30 10.16 10.28 10.05 10.08 2.0M
2023-01-27 9.99 10.22 9.99 10.21 1.9M
2023-01-26 9.99 9.99 9.78 9.95 0.9M
2023-01-25 9.97 10.02 9.85 9.90 1.3M
2023-01-24 10.28 10.29 10.08 10.23 1.3M
2023-01-23 10.24 10.28 10.16 10.23 1.0M
2023-01-20 10.15 10.22 10.11 10.15 1.0M
2023-01-19 10.23 10.26 9.98 10.06 1.9M
2023-01-18 10.34 10.36 10.15 10.29 1.6M
2023-01-17 10.17 10.37 10.17 10.34 3.0M
2023-01-16 10.15 10.19 10.03 10.13 2.1M
2023-01-13 9.93 10.12 9.90 10.07 1.5M
2023-01-12 9.82 9.93 9.77 9.93 1.3M
2023-01-11 9.80 9.92 9.74 9.79 1.1M
2023-01-10 9.75 9.76 9.61 9.70 1.2M
2023-01-09 9.72 9.85 9.67 9.80 1.1M
2023-01-06 9.70 9.72 9.50 9.66 0.8M
2023-01-05 9.64 9.68 9.49 9.61 1.1M
2023-01-04 9.65 9.78 9.56 9.64 1.0M
2023-01-03 9.55 9.66 9.46 9.61 2.1M
2023-01-02 9.36 9.51 9.36 9.51 0.5M